Santander Bank Polska S.A. (WSE:SPL)
Poland · Delayed Price · Currency is PLN 538.80
+18.40 (3.54%)
At close: Dec 19, 2025
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 519.60 | 543.80 | 519.60 | 538.80 | 538.80 | 3.54% | 264,902 |
| Dec 18, 2025 | 525.00 | 529.60 | 512.60 | 520.40 | 520.40 | -0.65% | 107,056 |
| Dec 17, 2025 | 524.00 | 525.00 | 514.40 | 523.80 | 523.80 | 0.19% | 114,544 |
| Dec 16, 2025 | 524.80 | 527.00 | 518.40 | 522.80 | 522.80 | -0.38% | 136,361 |
| Dec 15, 2025 | 517.00 | 529.00 | 511.60 | 524.80 | 524.80 | 1.71% | 179,601 |
| Dec 12, 2025 | 508.20 | 524.40 | 508.20 | 516.00 | 516.00 | 0.86% | 155,389 |
| Dec 11, 2025 | 499.00 | 514.00 | 495.50 | 511.60 | 511.60 | 2.83% | 158,276 |
| Dec 10, 2025 | 494.30 | 501.60 | 490.30 | 497.50 | 497.50 | 0.71% | 139,898 |
| Dec 9, 2025 | 485.00 | 494.00 | 485.00 | 494.00 | 494.00 | 2.09% | 153,269 |
| Dec 8, 2025 | 477.80 | 485.50 | 477.80 | 483.90 | 483.90 | 1.02% | 124,398 |
| Dec 5, 2025 | 485.00 | 485.00 | 476.50 | 479.00 | 479.00 | -0.62% | 80,356 |
| Dec 4, 2025 | 482.20 | 490.70 | 479.70 | 482.00 | 482.00 | - | 353,033 |
| Dec 3, 2025 | 482.00 | 489.60 | 477.20 | 482.00 | 482.00 | 0.06% | 205,799 |
| Dec 2, 2025 | 482.60 | 487.90 | 479.50 | 481.70 | 481.70 | -5.84% | 545,310 |
| Dec 1, 2025 | 517.80 | 519.60 | 508.00 | 511.60 | 511.60 | -0.66% | 86,536 |
| Nov 28, 2025 | 515.00 | 517.40 | 508.40 | 515.00 | 515.00 | -0.58% | 71,401 |
| Nov 27, 2025 | 512.60 | 519.60 | 511.20 | 518.00 | 518.00 | 0.39% | 31,822 |
| Nov 26, 2025 | 505.00 | 516.00 | 505.00 | 516.00 | 516.00 | 1.14% | 69,849 |
| Nov 25, 2025 | 492.40 | 511.60 | 490.00 | 510.20 | 510.20 | 3.70% | 76,766 |
| Nov 24, 2025 | 496.00 | 499.90 | 489.90 | 492.00 | 492.00 | 0.26% | 165,618 |
| Nov 21, 2025 | 492.00 | 492.20 | 484.00 | 490.70 | 490.70 | -1.53% | 47,759 |
| Nov 20, 2025 | 502.00 | 506.40 | 492.60 | 498.30 | 498.30 | 0.06% | 41,320 |
| Nov 19, 2025 | 485.50 | 500.60 | 482.00 | 498.00 | 498.00 | 2.91% | 40,282 |
| Nov 18, 2025 | 488.00 | 490.70 | 482.20 | 483.90 | 483.90 | -1.61% | 43,403 |
| Nov 17, 2025 | 497.30 | 501.80 | 491.00 | 491.80 | 491.80 | -0.67% | 41,300 |
| Nov 14, 2025 | 500.80 | 500.80 | 490.10 | 495.10 | 495.10 | -1.22% | 41,288 |
| Nov 13, 2025 | 508.40 | 516.40 | 501.20 | 501.20 | 501.20 | -1.38% | 68,198 |
| Nov 12, 2025 | 500.00 | 518.00 | 498.00 | 508.20 | 508.20 | 2.58% | 176,028 |
| Nov 10, 2025 | 508.00 | 516.80 | 491.10 | 495.40 | 495.40 | -1.82% | 67,429 |
| Nov 7, 2025 | 506.60 | 511.80 | 501.20 | 504.60 | 504.60 | 0.28% | 38,265 |
| Nov 6, 2025 | 495.00 | 507.80 | 491.30 | 503.20 | 503.20 | 2.46% | 68,628 |
| Nov 5, 2025 | 491.00 | 498.50 | 487.00 | 491.10 | 491.10 | -1.23% | 22,524 |
| Nov 4, 2025 | 491.10 | 497.20 | 487.20 | 497.20 | 497.20 | 0.14% | 28,497 |
| Nov 3, 2025 | 488.10 | 500.80 | 488.10 | 496.50 | 496.50 | 1.91% | 35,762 |
| Oct 31, 2025 | 502.20 | 503.00 | 485.60 | 487.20 | 487.20 | -3.14% | 86,094 |
| Oct 30, 2025 | 504.80 | 504.80 | 491.20 | 503.00 | 503.00 | -0.04% | 49,508 |
| Oct 29, 2025 | 516.00 | 517.60 | 495.60 | 503.20 | 503.20 | -1.83% | 119,792 |
| Oct 28, 2025 | 508.80 | 517.60 | 501.40 | 512.60 | 512.60 | 1.79% | 93,927 |
| Oct 27, 2025 | 503.20 | 511.60 | 500.40 | 503.60 | 503.60 | -0.32% | 43,514 |
| Oct 24, 2025 | 507.60 | 511.60 | 502.00 | 505.20 | 505.20 | -0.47% | 26,059 |
| Oct 23, 2025 | 508.00 | 512.20 | 502.60 | 507.60 | 507.60 | 0.12% | 25,735 |
| Oct 22, 2025 | 497.80 | 510.00 | 493.50 | 507.00 | 507.00 | 1.85% | 61,755 |
| Oct 21, 2025 | 490.80 | 499.00 | 486.30 | 497.80 | 497.80 | 1.34% | 37,673 |
| Oct 20, 2025 | 483.10 | 494.20 | 483.10 | 491.20 | 491.20 | 1.91% | 38,220 |
| Oct 17, 2025 | 482.20 | 483.70 | 468.60 | 482.00 | 482.00 | -0.04% | 69,550 |
| Oct 16, 2025 | 495.00 | 496.80 | 481.10 | 482.20 | 482.20 | -2.61% | 40,951 |
| Oct 15, 2025 | 482.50 | 495.10 | 482.50 | 495.10 | 495.10 | 2.72% | 114,144 |
| Oct 14, 2025 | 475.50 | 482.00 | 468.20 | 482.00 | 482.00 | 0.08% | 66,933 |
| Oct 13, 2025 | 479.20 | 482.50 | 476.80 | 481.60 | 481.60 | -1.67% | 37,124 |
| Oct 10, 2025 | 488.00 | 496.00 | 482.30 | 489.80 | 489.80 | 0.76% | 41,453 |