Santander Bank Polska S.A. (WSE:SPL)
Poland · Delayed Price · Currency is PLN 605.60
+4.00 (0.66%)
At close: Feb 20, 2026
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 600.60 | 607.00 | 597.40 | 603.60 | - | 0.33% | 22,993 |
| Feb 19, 2026 | 607.00 | 616.80 | 598.80 | 601.60 | 601.60 | -1.38% | 47,514 |
| Feb 18, 2026 | 600.80 | 614.80 | 600.80 | 610.00 | 610.00 | 1.53% | 56,780 |
| Feb 17, 2026 | 592.20 | 604.00 | 590.00 | 600.80 | 600.80 | 0.47% | 86,857 |
| Feb 16, 2026 | 590.00 | 602.20 | 587.40 | 598.00 | 598.00 | 1.87% | 58,260 |
| Feb 13, 2026 | 601.20 | 608.60 | 586.40 | 587.00 | 587.00 | -3.14% | 201,878 |
| Feb 12, 2026 | 597.20 | 611.60 | 597.00 | 606.00 | 606.00 | 2.19% | 120,620 |
| Feb 11, 2026 | 589.00 | 596.40 | 582.60 | 593.00 | 593.00 | 0.51% | 99,497 |
| Feb 10, 2026 | 589.80 | 594.20 | 584.40 | 590.00 | 590.00 | 0.37% | 97,980 |
| Feb 9, 2026 | 586.40 | 589.60 | 580.60 | 587.80 | 587.80 | 1.34% | 71,063 |
| Feb 6, 2026 | 581.60 | 593.20 | 578.40 | 580.00 | 580.00 | -0.55% | 96,738 |
| Feb 5, 2026 | 599.80 | 605.60 | 582.00 | 583.20 | 583.20 | -3.22% | 70,098 |
| Feb 4, 2026 | 599.60 | 613.60 | 592.60 | 602.60 | 602.60 | -0.13% | 130,329 |
| Feb 3, 2026 | 570.80 | 603.40 | 570.80 | 603.40 | 603.40 | 5.09% | 159,567 |
| Feb 2, 2026 | 559.20 | 574.20 | 553.20 | 574.20 | 574.20 | 2.68% | 75,978 |
| Jan 30, 2026 | 551.20 | 562.40 | 550.80 | 559.20 | 559.20 | 1.01% | 123,069 |
| Jan 29, 2026 | 559.20 | 568.00 | 549.60 | 553.60 | 553.60 | -2.05% | 96,513 |
| Jan 28, 2026 | 573.00 | 573.40 | 559.60 | 565.20 | 565.20 | -0.88% | 72,135 |
| Jan 27, 2026 | 560.00 | 574.60 | 558.00 | 570.20 | 570.20 | 2.19% | 161,937 |
| Jan 26, 2026 | 546.80 | 559.40 | 541.20 | 558.00 | 558.00 | 2.05% | 68,331 |
| Jan 23, 2026 | 562.20 | 562.20 | 546.80 | 546.80 | 546.80 | -2.36% | 51,417 |
| Jan 22, 2026 | 547.00 | 560.20 | 543.60 | 560.00 | 560.00 | 2.90% | 108,059 |
| Jan 21, 2026 | 544.00 | 547.60 | 536.80 | 544.20 | 544.20 | 0.04% | 49,444 |
| Jan 20, 2026 | 540.00 | 544.60 | 531.60 | 544.00 | 544.00 | 0.59% | 76,146 |
| Jan 19, 2026 | 535.60 | 543.20 | 532.20 | 540.80 | 540.80 | -0.11% | 96,734 |
| Jan 16, 2026 | 545.00 | 545.00 | 537.20 | 541.40 | 541.40 | -0.11% | 74,908 |
| Jan 15, 2026 | 542.60 | 548.00 | 534.20 | 542.00 | 542.00 | -0.15% | 110,509 |
| Jan 14, 2026 | 550.00 | 550.20 | 530.40 | 542.80 | 542.80 | -1.38% | 139,345 |
| Jan 13, 2026 | 559.60 | 562.40 | 543.20 | 550.40 | 550.40 | -1.64% | 93,240 |
| Jan 12, 2026 | 556.20 | 559.60 | 550.00 | 559.60 | 559.60 | 0.61% | 73,287 |
| Jan 9, 2026 | 567.00 | 567.80 | 549.60 | 556.20 | 556.20 | -1.94% | 99,989 |
| Jan 8, 2026 | 571.00 | 571.00 | 557.80 | 567.20 | 567.20 | -0.35% | 102,339 |
| Jan 7, 2026 | 567.80 | 571.00 | 556.00 | 569.20 | 569.20 | 2.34% | 123,810 |
| Jan 5, 2026 | 561.80 | 564.40 | 552.80 | 556.20 | 556.20 | -0.71% | 208,976 |
| Jan 2, 2026 | 545.00 | 565.60 | 541.60 | 560.20 | 560.20 | 2.71% | 116,461 |
| Dec 30, 2025 | 543.20 | 552.80 | 541.20 | 545.40 | 545.40 | 0.29% | 86,700 |
| Dec 29, 2025 | 545.00 | 549.20 | 534.80 | 543.80 | 543.80 | 0.26% | 78,321 |
| Dec 23, 2025 | 549.80 | 549.80 | 537.00 | 542.40 | 542.40 | -0.29% | 110,269 |
| Dec 22, 2025 | 539.00 | 549.80 | 535.20 | 544.00 | 544.00 | 0.97% | 95,558 |
| 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 |