LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	30.900	30.950	30.650	30.883	28.108	264
2023-05-11	31.119	31.350	31.119	31.350	28.533	344
2023-05-10	31.298	31.298	30.980	31.050	28.260	575
2023-05-09	31.300	31.400	31.250	31.400	28.579	228
2023-05-05	30.800	30.950	30.650	30.696	27.938	1,405
2023-05-04	31.200	31.200	30.500	30.854	28.082	2,404
2023-05-03	31.350	31.350	30.950	31.100	28.306	1,165
2023-05-02	31.800	32.600	31.600	32.054	29.174	1,477
2023-04-28	30.950	31.750	30.950	31.700	28.852	427
2023-04-27	31.150	31.250	31.065	31.076	28.284	817
2023-04-26	30.700	30.900	30.500	30.800	28.033	1,349
2023-04-25	30.700	30.953	30.400	30.953	28.172	1,191
2023-04-24	31.100	31.299	31.100	31.209	28.405	804
2023-04-21	31.200	31.200	30.900	31.094	28.300	682
2023-04-20	31.550	31.650	31.550	31.550	28.715	197
2023-04-19	31.650	31.900	31.650	31.750	28.897	611
2023-04-18	31.900	32.000	31.750	32.000	29.125	2,273
2023-04-17	31.950	32.150	31.800	32.000	29.125	391
2023-04-14	31.750	31.935	31.450	31.450	28.624	893
2023-04-13	31.650	31.650	31.400	31.630	28.788	351
2023-04-12	31.450	31.650	31.300	31.336	28.520	669
2023-04-11	32.200	32.200	31.000	31.259	28.450	2,018
2023-04-06	32.000	32.250	31.900	31.900	29.034	476
2023-04-05	32.250	32.250	31.750	31.800	28.943	1,733
2023-04-04	33.000	33.400	32.350	32.397	29.486	474
2023-04-03	33.200	33.200	32.700	32.700	29.762	503
2023-03-31	33.900	33.900	32.900	33.070	30.099	1,820
2023-03-30	32.000	33.500	32.000	33.150	30.172	709
2023-03-29	31.700	32.300	31.400	31.700	28.852	1,067
2023-03-28	30.450	31.400	30.450	31.250	28.442	1,943
2023-03-27	30.650	30.650	30.384	30.400	27.669	1,310
2023-03-24	30.300	30.600	30.300	30.450	27.714	379
2023-03-23	30.250	30.550	30.250	30.386	27.656	1,017
2023-03-22	30.250	30.300	30.250	30.300	27.578	49
2023-03-20	30.200	30.350	30.195	30.350	27.623	172
2023-03-17	29.650	29.750	29.650	29.750	27.077	117
2023-03-16	29.500	30.050	29.500	30.050	27.350	37
2023-03-15	29.650	29.750	29.500	29.593	26.934	236
2023-03-14	29.800	30.250	29.800	30.151	27.442	1,296
2023-03-13	29.750	29.999	29.750	29.900	27.214	31
2023-03-10	29.200	29.550	29.050	29.225	26.600	225
2023-03-09	29.900	29.950	29.800	29.900	27.214	1,093
2023-03-08	29.500	29.850	29.500	29.650	26.986	607
2023-03-07	29.300	29.300	29.150	29.150	26.531	88
2023-03-06	29.250	29.500	29.250	29.250	26.622	404
2023-03-03	29.700	29.900	29.700	29.900	27.214	141
2023-03-02	29.150	29.600	29.150	29.291	26.659	691
2023-03-01	28.950	29.700	28.950	29.200	26.577	1,611
2023-02-28	29.000	29.050	28.900	28.950	26.349	202
2023-02-27	29.100	29.200	29.050	29.200	26.577	170
2023-02-24	28.950	29.200	28.900	29.150	26.531	402
2023-02-23	29.000	29.100	28.900	29.050	26.440	291
2023-02-22	29.050	29.250	28.750	29.250	26.622	1,076
2023-02-21	29.350	29.500	29.200	29.475	26.827	376
2023-02-20	29.300	29.450	29.300	29.450	26.804	103
2023-02-17	29.550	29.550	29.200	29.200	26.577	141
2023-02-16	30.350	30.400	29.900	29.915	27.227	2,189
2023-02-15	30.200	30.200	29.800	29.950	27.259	139
2023-02-14	30.100	30.250	30.045	30.198	27.485	1,288
2023-02-13	30.450	30.500	30.200	30.200	27.487	708

← NewerPage 12 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.