LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	29.700	29.812	29.700	29.750	27.562	554
2023-08-08	29.750	29.800	29.550	29.786	27.596	240
2023-08-07	29.448	29.550	29.448	29.550	27.377	286
2023-08-04	29.200	29.250	29.100	29.250	27.099	479
2023-08-03	29.000	29.050	29.000	29.050	26.914	187
2023-08-02	29.150	29.150	29.050	29.050	26.914	1,497
2023-08-01	29.162	29.162	29.050	29.050	26.914	1,814
2023-07-31	29.150	29.450	29.150	29.300	27.145	921
2023-07-28	29.000	29.056	29.000	29.056	26.920	693
2023-07-27	28.900	29.000	28.900	29.000	26.867	1,446
2023-07-26	28.400	28.400	28.400	28.400	26.312	240
2023-07-25	28.650	28.700	28.550	28.570	26.469	370
2023-07-24	28.800	29.000	28.800	29.000	26.867	412
2023-07-21	28.800	29.000	28.800	29.000	26.867	464
2023-07-20	28.900	28.900	28.885	28.885	26.761	766
2023-07-18	28.600	28.600	28.347	28.401	26.312	118
2023-07-17	27.800	28.550	27.800	28.550	26.451	1,690
2023-07-14	27.950	28.076	27.903	27.903	25.851	1,427
2023-07-13	28.050	28.050	28.050	28.050	25.987	184
2023-07-12	28.200	28.200	28.147	28.147	26.077	134
2023-07-11	28.300	28.350	28.150	28.224	26.148	940
2023-07-10	27.200	28.000	27.200	27.950	25.895	186
2023-07-07	27.450	27.450	27.450	27.450	25.431	2
2023-07-06	27.800	27.800	27.450	27.450	25.431	32
2023-07-05	28.200	28.405	28.200	28.405	25.853	117
2023-07-04	28.600	28.603	28.547	28.547	25.982	109
2023-07-03	28.650	28.650	28.650	28.650	26.076	62
2023-06-30	28.950	28.950	28.700	28.767	26.183	187
2023-06-29	28.200	29.200	28.200	29.100	26.486	507
2023-06-28	28.350	28.350	28.200	28.200	25.666	228
2023-06-27	28.500	28.500	28.250	28.300	25.757	565
2023-06-26	29.300	29.400	28.950	29.303	26.670	309
2023-06-23	29.700	29.700	29.350	29.416	26.773	95
2023-06-21	30.550	30.550	30.050	30.050	27.350	2,248
2023-06-20	30.850	30.850	30.650	30.650	27.896	143
2023-06-19	32.350	32.350	31.100	31.100	28.306	575
2023-06-16	31.750	32.400	31.750	31.901	29.035	198
2023-06-15	31.550	31.800	31.550	31.797	28.940	790
2023-06-14	30.900	30.950	30.595	30.595	27.846	278
2023-06-13	30.800	30.800	30.550	30.681	27.924	139
2023-06-12	30.659	30.697	30.550	30.697	27.939	101
2023-06-09	30.450	30.550	30.350	30.350	27.623	394
2023-06-08	29.750	30.400	29.750	30.347	27.620	246
2023-06-07	29.200	29.257	29.100	29.180	26.559	145
2023-06-06	29.000	29.150	29.000	29.150	26.531	84
2023-06-05	28.900	29.200	28.808	28.812	26.223	1,873
2023-06-02	28.050	28.100	27.947	27.947	25.436	91
2023-06-01	28.100	28.100	27.800	27.836	25.335	347
2023-05-31	27.700	28.000	27.100	27.750	25.257	1,536
2023-05-30	28.300	28.300	27.800	28.089	25.565	369
2023-05-26	28.800	28.800	28.800	28.800	26.212	34
2023-05-25	28.700	28.700	28.650	28.650	26.076	203
2023-05-24	28.700	28.700	28.400	28.650	26.076	627
2023-05-23	29.300	29.400	29.300	29.305	26.672	123
2023-05-22	29.700	29.700	29.200	29.450	26.804	981
2023-05-19	29.700	29.700	29.550	29.550	26.895	47
2023-05-18	29.700	29.950	29.500	29.717	27.047	464
2023-05-17	30.100	30.100	29.450	29.684	27.017	655
2023-05-16	30.350	30.450	29.500	30.000	27.305	3,149
2023-05-15	30.700	30.800	30.600	30.600	27.851	1,966

← NewerPage 11 of 18 · 1,043 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.