Banco Santander - Chile ADS (BSAC)

Historical Prices For Banco Santander - Chile ADS (BSAC)

Date Range:

2025-02-11 - 2025-05-11

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	24.73	24.94	24.49	24.65	249,616	24.65
5/08/2025	24.43	24.74	24.30	24.50	613,696	24.50
5/07/2025	24.30	24.60	24.12	24.14	572,848	24.14
5/06/2025	23.94	24.32	23.94	24.16	413,678	24.16
5/05/2025	23.84	24.24	23.79	23.93	392,430	23.93
5/02/2025	23.87	24.08	23.55	23.78	492,928	23.78
5/01/2025	23.72	23.88	23.12	23.40	486,483	23.40
4/30/2025	24.13	24.13	23.70	24.09	441,190	24.09
4/29/2025	24.49	24.65	24.09	24.23	534,187	24.23
4/28/2025	24.55	24.77	24.18	24.35	367,438	24.35
4/25/2025	24.26	24.65	24.04	24.52	339,649	24.52
4/24/2025	23.80	24.63	23.77	24.31	599,547	24.31
4/23/2025	23.88	24.07	23.58	23.72	591,468	23.72
4/22/2025	24.41	24.90	24.40	24.84	617,608	24.84
4/21/2025	24.15	24.64	23.96	24.16	949,458	24.16
4/17/2025	23.70	24.05	23.64	23.97	604,066	23.97
4/16/2025	23.58	23.81	23.20	23.49	891,229	23.49
4/15/2025	22.87	23.16	22.57	23.12	470,771	23.12
4/14/2025	22.51	22.97	22.44	22.87	339,762	22.87
4/11/2025	21.73	22.50	21.73	22.31	467,037	22.31
4/10/2025	21.96	22.16	21.17	21.67	954,128	21.67
4/09/2025	21.00	22.48	20.77	22.32	663,435	22.32
4/08/2025	21.64	21.64	20.79	20.93	627,510	20.93
4/07/2025	21.07	21.78	20.80	21.04	728,619	21.04
4/04/2025	22.30	22.54	21.57	21.72	427,129	21.72
4/03/2025	22.94	23.73	22.94	23.12	379,245	23.12
4/02/2025	23.35	23.42	23.04	23.29	337,661	23.29
4/01/2025	22.89	23.49	22.75	23.44	341,624	23.44
3/31/2025	22.79	22.89	22.59	22.80	253,069	22.80
3/28/2025	23.33	23.42	23.07	23.15	279,253	23.15
3/27/2025	23.57	23.66	23.32	23.49	238,910	23.49
3/26/2025	23.63	23.80	23.35	23.51	288,407	23.51
3/25/2025	23.23	23.60	23.23	23.57	347,721	23.57
3/24/2025	23.22	23.45	22.89	23.14	639,934	23.14
3/21/2025	22.84	23.06	22.68	22.85	643,616	22.85
3/20/2025	22.84	23.03	22.70	22.93	331,720	22.93
3/19/2025	22.81	23.23	22.81	23.22	415,122	23.22
3/18/2025	23.59	23.63	22.93	22.95	456,178	22.95
3/17/2025	23.30	23.54	23.23	23.47	335,143	23.47
3/14/2025	22.96	23.12	22.75	22.99	355,772	22.99
3/13/2025	22.36	22.93	22.33	22.69	311,282	22.69
3/12/2025	22.15	22.48	22.05	22.41	330,605	22.41
3/11/2025	22.05	22.23	21.70	22.11	333,659	22.11
3/10/2025	22.30	22.50	21.80	21.95	234,677	21.95
3/07/2025	22.35	22.55	22.27	22.53	253,795	22.53
3/06/2025	22.52	22.65	22.22	22.43	435,138	22.43
3/05/2025	22.22	22.61	22.07	22.54	364,790	22.54
3/04/2025	21.90	22.11	21.67	21.87	284,603	21.87
3/03/2025	21.81	22.09	21.60	21.99	487,240	21.99
2/28/2025	21.87	21.93	21.39	21.64	366,625	21.64
2/27/2025	22.22	22.31	21.66	21.75	715,385	21.75
2/26/2025	22.01	22.30	21.85	22.22	392,766	22.22
2/25/2025	22.03	22.13	21.84	22.00	242,944	22.00
2/24/2025	21.83	21.97	21.65	21.86	216,179	21.86
2/21/2025	22.22	22.26	21.75	21.81	170,700	21.81
2/20/2025	22.22	22.42	22.10	22.28	120,303	22.28
2/19/2025	22.06	22.06	21.86	21.97	261,147	21.97
2/18/2025	22.55	22.55	22.04	22.16	369,507	22.16
2/14/2025	22.62	22.89	22.60	22.74	232,471	22.74
2/13/2025	22.21	22.53	22.21	22.52	191,542	22.52
2/12/2025	22.24	22.48	21.98	22.22	428,972	22.22
2/11/2025	21.94	22.15	21.68	22.01	246,569	22.01