Santander Bank Polska S.A. (WSE:SPL)
Poland
· Delayed Price · Currency is PLN 548.60
-14.40 (-2.56%)
Mar 6, 2026, 5:00 PM CET
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 569.00 | 569.00 | 555.20 | 558.40 | - | -0.82% | 12,231 |
| Mar 5, 2026 | 575.00 | 575.00 | 559.20 | 563.00 | 563.00 | -0.07% | 126,578 |
| Mar 4, 2026 | 558.20 | 576.20 | 558.20 | 563.40 | 563.40 | 0.97% | 207,951 |
| Mar 3, 2026 | 580.00 | 580.00 | 556.80 | 558.00 | 558.00 | -4.16% | 126,729 |
| Mar 2, 2026 | 582.00 | 588.00 | 571.80 | 582.20 | 582.20 | -1.52% | 132,657 |
| Feb 27, 2026 | 608.20 | 608.20 | 589.60 | 591.20 | 591.20 | -1.50% | 212,782 |
| Feb 26, 2026 | 600.00 | 609.00 | 598.20 | 600.20 | 600.20 | -0.79% | 97,076 |
| Feb 25, 2026 | 605.60 | 609.40 | 597.20 | 605.00 | 605.00 | 0.97% | 122,500 |
| Feb 24, 2026 | 612.40 | 615.20 | 589.80 | 599.20 | 599.20 | -2.12% | 98,460 |
| Feb 23, 2026 | 603.80 | 619.60 | 603.80 | 612.20 | 612.20 | 1.09% | 98,097 |
| Feb 20, 2026 | 600.60 | 607.00 | 597.40 | 605.60 | 605.60 | 0.66% | 46,135 |
| 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 |
| 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 |
| Oct 9, 2025 | 486.60 | 490.20 | 482.30 | 486.10 | 486.10 | -0.12% | 44,851 |