Bolsa de Santiago · BSANTANDER · stock
Banco Santander-Chile (BSANTANDER) stock price history
Every Bolsa de Santiago trading session of Banco Santander-Chile from Jan 2, 2001 to Sep 28, 2026: 6,495 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSANTANDER adjusted close, 2001 to 2026
- CLP 906.45
- All time high, 2006
- CLP 84.40
- 52 week high, CLP 59.73 low
- 6,495
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BSANTANDER key facts
- Banco Santander-Chile (BSANTANDER) closed at CLP 82.19 on Sep 28, 2026 on Bolsa de Santiago.
- BSANTANDER's all time high close is CLP 906.45, set on Jul 17, 2006; its all time low close is CLP 4.82 on Jan 3, 2001.
- BSANTANDER's 52 week range is CLP 59.73 to CLP 84.40.
- BSANTANDER returned +36.0% over the year to Sep 28, 2026 and +171.1% over five years.
- Over ten years BSANTANDER returned +289%, +14.5% a year compounded.
- BSANTANDER's deepest drawdown was -99.2% from Jul 17, 2006 to Oct 10, 2008.
- DataCedar holds 6,495 daily sessions of BSANTANDER history from Jan 2, 2001 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
BSANTANDER price chart, 2001 to 2026
BSANTANDER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +9.6% |
| 6 months | +16.7% |
| Year to date | +21.1% |
| 1 year | +36.0% |
| 3 years | +125.8% |
| 5 years | +171.1% |
| 10 years | +288.7% |
| Since Jan 2, 2001 | +1,598% |
| Compound annual growth, 25.7 years | +11.6% |
BSANTANDER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 906.45 on Jul 17, 2006
- All time low close
- CLP 4.82 on Jan 3, 2001
- 52 week high
- CLP 84.40 on Sep 3, 2026
- 52 week low
- CLP 59.73 on Oct 2, 2025
- Deepest drawdown
- -99.2% from Jul 17, 2006 to Oct 10, 2008, not yet recovered
- Best single session
- +9,698% on Jun 29, 2006
- Worst single session
- -99.0% on Jul 18, 2006
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2001
- 17.0×
- Best calendar year
- 2025, +59%
- Worst calendar year
- 2020, -16%
BSANTANDER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 2, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 67.88 | CLP 84.40 | CLP 63.97 | CLP 82.19 | +21.1% | 23.7B | 186 |
| 2025 | CLP 42.91 | CLP 68.73 | CLP 41.55 | CLP 67.88 | +58.9% | 33.1B | 248 |
| 2024 | CLP 37.55 | CLP 44.81 | CLP 36.14 | CLP 42.73 | +14.6% | 12.9B | 248 |
| 2023 | CLP 26.98 | CLP 39.10 | CLP 25.36 | CLP 37.27 | +35.9% | 5.9B | 247 |
| 2022 | CLP 26.71 | CLP 34.73 | CLP 26.19 | CLP 27.42 | +4.9% | 6B | 250 |
| 2021 | CLP 26.06 | CLP 34.58 | CLP 24.51 | CLP 26.14 | +4.4% | 6.5B | 250 |
| 2020 | CLP 30.98 | CLP 32.75 | CLP 17.60 | CLP 25.04 | -16.4% | 6B | 251 |
| 2019 | CLP 34.66 | CLP 36.55 | CLP 28.93 | CLP 29.94 | -13.6% | 5.2B | 248 |
| 2018 | CLP 30.96 | CLP 37.41 | CLP 30.22 | CLP 34.66 | +12.1% | 23.2B | 245 |
| 2017 | CLP 22.88 | CLP 33.05 | CLP 21.19 | CLP 30.92 | +35.1% | 26.1B | 247 |
| 2016 | CLP 18.49 | CLP 23.45 | CLP 16.63 | CLP 22.88 | +23.8% | 8.2B | 252 |
| 2015 | CLP 16.74 | CLP 20.19 | CLP 16.15 | CLP 18.49 | +10.4% | 11B | 251 |
| 2014 | CLP 16.11 | CLP 20.70 | CLP 14.05 | CLP 16.74 | +3.9% | 20.8B | 249 |
| 2013 | CLP 17.17 | CLP 18.49 | CLP 14.16 | CLP 16.11 | -6.2% | 24B | 248 |
| 2012 | CLP 18.38 | CLP 20.15 | CLP 15.88 | CLP 17.17 | -6.8% | 26.4B | 247 |
| 2011 | CLP 19.88 | CLP 21.18 | CLP 15.53 | CLP 18.43 | -8.0% | 22.2B | 252 |
| 2010 | CLP 14.29 | CLP 22.43 | CLP 13.86 | CLP 20.02 | +43.3% | 12.4B | 250 |
| 2009 | CLP 9.99 | CLP 14.16 | CLP 8.17 | CLP 13.97 | +50.0% | 2.1B | 250 |
| 2008 | CLP 11.13 | CLP 11.31 | CLP 7.27 | CLP 9.31 | -15.3% | 3.6B | 262 |
| 2007 | CLP 11.30 | CLP 12.34 | CLP 9.32 | CLP 11.00 | -2.4% | 22.2B | 251 |
| 2006 | CLP 9.82 | CLP 906.45 | CLP 8.91 | CLP 11.27 | +14.8% | 14.7B | 259 |
| 2005 | CLP 8.24 | CLP 10.34 | CLP 7.73 | CLP 9.82 | +19.7% | 7.4B | 260 |
| 2004 | CLP 6.20 | CLP 8.27 | CLP 6.00 | CLP 8.21 | +32.3% | 8.4B | 262 |
| 2003 | CLP 5.82 | CLP 7.05 | CLP 5.68 | CLP 6.20 | +6.6% | 6.2B | 261 |
| 2002 | CLP 6.50 | CLP 6.73 | CLP 4.89 | CLP 5.82 | -10.5% | 6.6B | 261 |
| 2001 | CLP 4.84 | CLP 7.11 | CLP 4.82 | CLP 6.50 | n/a | 2.5B | 260 |
BSANTANDER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CLP 82.19 | +2.1% |
| August 2026 | CLP 80.51 | -0.6% |
| July 2026 | CLP 80.99 | +7.3% |
| June 2026 | CLP 75.50 | +7.9% |
| May 2026 | CLP 70.00 | -2.7% |
| April 2026 | CLP 71.95 | -1.7% |
| March 2026 | CLP 73.22 | +2.3% |
| February 2026 | CLP 71.60 | -2.5% |
| January 2026 | CLP 73.41 | +8.1% |
| December 2025 | CLP 67.88 | +2.1% |
| November 2025 | CLP 66.49 | +2.2% |
| October 2025 | CLP 65.08 | +7.1% |
About the BSANTANDER data
Daily bars. 6,495 sessions from Jan 2, 2001 to Sep 28, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BSANTANDER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
BSANTANDER share price history
