Santander Bank Polska S.A. (WSE:SPL)
Poland
· Delayed Price · Currency is PLN 479.00
-3.00 (-0.62%)
At close: Dec 5, 2025
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 488.00 | 488.70 | 476.30 | 486.70 | 486.70 | 0.02% | 277,763 |
| Oct 7, 2025 | 482.60 | 487.40 | 472.00 | 486.60 | 486.60 | 0.85% | 52,000 |
| Oct 6, 2025 | 498.50 | 498.50 | 481.90 | 482.50 | 482.50 | -1.85% | 36,852 |
| Oct 3, 2025 | 491.40 | 501.60 | 489.10 | 491.60 | 491.60 | 0.12% | 44,671 |
| Oct 2, 2025 | 488.50 | 499.50 | 488.10 | 491.00 | 491.00 | 0.66% | 91,479 |
| Oct 1, 2025 | 469.60 | 487.80 | 466.80 | 487.80 | 487.80 | 3.17% | 62,475 |
| Sep 30, 2025 | 475.50 | 475.50 | 468.20 | 472.80 | 472.80 | -0.42% | 71,636 |
| Sep 29, 2025 | 487.60 | 488.00 | 471.50 | 474.80 | 474.80 | -1.86% | 66,876 |
| Sep 26, 2025 | 469.50 | 484.20 | 468.90 | 483.80 | 483.80 | 3.55% | 101,814 |
| Sep 25, 2025 | 473.40 | 473.40 | 461.10 | 467.20 | 467.20 | -0.66% | 78,486 |
| Sep 24, 2025 | 478.80 | 478.80 | 463.40 | 470.30 | 470.30 | -1.05% | 51,835 |
| Sep 23, 2025 | 472.90 | 481.30 | 472.90 | 475.30 | 475.30 | 1.00% | 34,246 |
| Sep 22, 2025 | 488.20 | 488.20 | 465.20 | 470.60 | 470.60 | -3.13% | 64,599 |
| Sep 19, 2025 | 486.90 | 488.00 | 481.80 | 485.80 | 485.80 | 0.56% | 193,435 |
| Sep 18, 2025 | 490.00 | 493.00 | 482.10 | 483.10 | 483.10 | -1.00% | 97,967 |
| Sep 17, 2025 | 493.60 | 498.00 | 487.30 | 488.00 | 488.00 | -0.49% | 59,558 |
| Sep 16, 2025 | 504.40 | 504.80 | 490.40 | 490.40 | 490.40 | -2.78% | 73,676 |
| Sep 15, 2025 | 495.90 | 504.40 | 495.90 | 504.40 | 504.40 | 1.51% | 119,697 |
| Sep 12, 2025 | 504.20 | 507.60 | 495.60 | 496.90 | 496.90 | -1.37% | 41,146 |
| Sep 11, 2025 | 497.80 | 509.40 | 492.30 | 503.80 | 503.80 | 1.78% | 47,809 |
| Sep 10, 2025 | 498.00 | 503.00 | 490.10 | 495.00 | 495.00 | -1.43% | 48,540 |
| Sep 9, 2025 | 507.60 | 509.60 | 498.60 | 502.20 | 502.20 | -1.06% | 60,712 |
| Sep 8, 2025 | 498.60 | 511.60 | 498.50 | 507.60 | 507.60 | 2.98% | 57,892 |
| Sep 5, 2025 | 508.80 | 508.80 | 491.90 | 492.90 | 492.90 | -1.77% | 72,891 |
| Sep 4, 2025 | 500.00 | 505.00 | 488.40 | 501.80 | 501.80 | 0.99% | 65,997 |
| Sep 3, 2025 | 500.60 | 508.80 | 493.70 | 496.90 | 496.90 | -1.17% | 35,593 |
| Sep 2, 2025 | 493.10 | 503.40 | 480.90 | 502.80 | 502.80 | 1.99% | 64,958 |
| Sep 1, 2025 | 505.80 | 517.60 | 492.70 | 493.00 | 493.00 | -2.57% | 53,883 |
| Aug 29, 2025 | 519.80 | 521.00 | 505.60 | 506.00 | 506.00 | -1.56% | 61,141 |
| Aug 28, 2025 | 525.80 | 529.60 | 514.00 | 514.00 | 514.00 | -1.00% | 43,758 |
| Aug 27, 2025 | 529.40 | 534.20 | 511.40 | 519.20 | 519.20 | -1.93% | 77,799 |
| Aug 26, 2025 | 525.00 | 538.40 | 507.20 | 529.40 | 529.40 | 1.22% | 101,855 |
| Aug 25, 2025 | 515.40 | 527.80 | 514.00 | 523.00 | 523.00 | 2.59% | 51,263 |
| Aug 22, 2025 | 525.00 | 535.40 | 509.80 | 509.80 | 509.80 | -8.21% | 187,118 |
| Aug 21, 2025 | 552.40 | 559.00 | 544.60 | 555.40 | 555.40 | 0.98% | 28,387 |
| Aug 20, 2025 | 554.60 | 554.60 | 540.40 | 550.00 | 550.00 | -0.94% | 41,875 |
| Aug 19, 2025 | 550.00 | 557.40 | 537.60 | 555.20 | 555.20 | 1.87% | 39,790 |
| Aug 18, 2025 | 550.00 | 553.00 | 535.40 | 545.00 | 545.00 | -0.73% | 48,691 |
| Aug 14, 2025 | 566.80 | 566.80 | 541.20 | 549.00 | 549.00 | -3.21% | 59,154 |
| Aug 13, 2025 | 573.00 | 576.20 | 559.40 | 567.20 | 567.20 | -0.87% | 49,662 |
| Aug 12, 2025 | 570.00 | 573.40 | 563.60 | 572.20 | 572.20 | 1.45% | 52,566 |
| Aug 11, 2025 | 565.00 | 573.20 | 556.20 | 564.00 | 564.00 | -0.63% | 59,258 |
| Aug 8, 2025 | 550.00 | 570.00 | 547.00 | 567.60 | 567.60 | 2.60% | 84,338 |
| Aug 7, 2025 | 538.60 | 558.80 | 534.00 | 553.20 | 553.20 | 2.48% | 86,500 |
| Aug 6, 2025 | 524.60 | 540.00 | 519.80 | 539.80 | 539.80 | 3.69% | 68,471 |
| Aug 5, 2025 | 540.00 | 540.00 | 518.20 | 520.60 | 520.60 | -2.66% | 56,679 |
| Aug 4, 2025 | 523.60 | 534.80 | 523.60 | 534.80 | 534.80 | 2.02% | 61,122 |
| Aug 1, 2025 | 541.00 | 542.40 | 520.40 | 524.20 | 524.20 | -4.59% | 54,527 |
| Jul 31, 2025 | 550.00 | 554.20 | 543.00 | 549.40 | 549.40 | -0.47% | 51,665 |
| Jul 30, 2025 | 538.00 | 555.80 | 531.00 | 552.00 | 552.00 | 3.10% | 53,118 |
| Jul 29, 2025 | 524.00 | 537.00 | 519.40 | 535.40 | 535.40 | 1.75% | 73,878 |
| Jul 28, 2025 | 540.00 | 544.60 | 525.00 | 526.20 | 526.20 | -2.12% | 49,818 |
| Jul 25, 2025 | 538.60 | 541.00 | 533.00 | 537.60 | 537.60 | 0.11% | 45,349 |
| Jul 24, 2025 | 529.80 | 539.40 | 527.20 | 537.00 | 537.00 | 2.32% | 57,542 |
| Jul 23, 2025 | 524.60 | 529.60 | 522.00 | 524.80 | 524.80 | 1.23% | 86,347 |
| Jul 22, 2025 | 525.00 | 525.00 | 515.40 | 518.40 | 518.40 | -0.80% | 54,011 |
| Jul 21, 2025 | 527.60 | 527.60 | 517.40 | 522.60 | 522.60 | 0.58% | 52,642 |
| Jul 18, 2025 | 513.00 | 529.40 | 513.00 | 519.60 | 519.60 | 1.52% | 70,752 |
| Jul 17, 2025 | 499.30 | 514.00 | 498.90 | 511.80 | 511.80 | 2.92% | 41,096 |