LNA Sante SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	22.100	22.100	20.800	21.040	19.493	248
2023-11-03	21.300	22.450	21.300	22.400	20.753	1,744
2023-11-02	21.650	21.750	20.250	20.250	18.761	184
2023-11-01	21.150	21.150	21.150	21.150	19.595	1,581
2023-10-31	19.560	20.250	19.560	20.250	18.761	1,729
2023-10-30	19.460	19.465	19.400	19.438	18.009	75
2023-10-27	19.300	19.800	19.300	19.449	18.019	377
2023-10-26	20.050	20.050	19.160	19.242	17.827	354
2023-10-25	20.650	20.650	19.960	20.210	18.724	559
2023-10-24	20.750	21.250	20.451	20.931	19.392	457
2023-10-23	20.850	21.100	20.750	20.806	19.276	1,919
2023-10-20	21.300	21.450	21.178	21.178	19.621	202
2023-10-19	21.450	21.450	21.000	21.250	19.687	309
2023-10-18	21.850	21.850	21.650	21.650	20.058	140
2023-10-17	22.150	22.150	22.050	22.050	20.429	50
2023-10-16	22.150	22.150	22.150	22.150	20.521	2
2023-10-13	22.800	22.800	22.050	22.100	20.475	273
2023-10-12	23.500	23.500	23.325	23.350	21.633	3,575
2023-10-11	23.850	23.950	23.250	23.250	21.540	23
2023-10-10	23.850	24.150	23.350	23.840	22.087	1,333
2023-10-09	23.700	23.700	23.700	23.700	21.957	10
2023-10-06	23.400	23.400	23.400	23.400	21.679	19
2023-10-05	23.800	23.850	22.800	23.193	21.487	226
2023-10-04	23.600	23.600	23.600	23.600	21.865	20
2023-10-03	23.600	23.800	23.600	23.800	22.050	14
2023-09-29	24.550	24.600	24.500	24.600	22.791	297
2023-09-28	24.850	24.850	24.700	24.750	22.930	53
2023-09-27	24.650	24.850	24.650	24.800	22.976	91
2023-09-26	25.000	25.000	24.900	24.900	23.069	6
2023-09-25	25.800	25.850	25.800	25.850	23.949	26
2023-09-22	25.150	25.600	25.150	25.331	23.469	426
2023-09-21	25.400	25.400	25.000	25.350	23.486	96
2023-09-20	25.100	25.400	25.050	25.400	23.532	149
2023-09-19	25.400	25.400	24.700	25.050	23.208	319
2023-09-18	26.300	26.300	25.550	25.550	23.671	759
2023-09-15	27.200	27.200	27.000	27.050	25.061	78
2023-09-14	28.050	28.053	27.300	27.660	25.626	553
2023-09-13	28.450	28.450	28.252	28.252	26.174	32
2023-09-12	28.250	28.350	28.250	28.350	26.265	117
2023-09-11	28.400	28.503	28.250	28.369	26.283	120
2023-09-07	28.400	28.400	27.986	27.986	25.928	330
2023-09-06	28.350	28.700	28.350	28.550	26.451	28
2023-09-05	28.450	28.700	28.450	28.500	26.404	459
2023-09-04	28.800	28.800	28.350	28.350	26.265	355
2023-09-01	28.750	28.750	28.600	28.600	26.497	28
2023-08-31	29.450	29.450	28.750	28.750	26.636	82
2023-08-30	29.300	29.300	29.246	29.246	27.096	165
2023-08-29	29.700	29.800	29.566	29.701	27.516	161
2023-08-25	28.500	29.450	28.500	29.450	27.284	193
2023-08-24	29.000	29.000	28.950	28.950	26.821	48
2023-08-23	31.200	31.200	29.950	30.000	27.794	27
2023-08-22	31.077	31.077	31.077	31.077	28.791	357
2023-08-21	31.100	31.103	30.800	31.103	28.816	96
2023-08-18	30.800	30.800	30.800	30.800	28.535	5
2023-08-17	30.900	30.900	30.779	30.779	28.515	84
2023-08-16	30.478	30.478	30.478	30.478	28.237	374
2023-08-15	30.050	30.050	30.050	30.050	27.840	1
2023-08-14	30.100	30.100	30.100	30.100	27.887	10
2023-08-11	29.900	29.950	29.850	29.936	27.735	88
2023-08-10	29.900	29.950	29.841	29.950	27.748	209

← NewerPage 10 of 18 · 1,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.9500 EUR
2025-07-08	0.6500 EUR
2024-07-08	0.6000 EUR
2023-07-06	0.5000 EUR
2022-07-07	0.4300 EUR
2021-07-07	0.2000 EUR
2020-07-08	0.4500 EUR
2019-07-08	0.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.