LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	29.950	30.500	29.950	30.467	27.730	631
2023-02-09	30.150	30.150	29.968	29.968	27.275	1,496
2023-02-08	29.650	29.650	29.550	29.600	26.941	309
2023-02-07	29.250	29.550	29.150	29.244	26.616	1,025
2023-02-06	30.600	30.600	29.300	29.582	26.925	712
2023-02-03	30.700	31.200	30.700	31.150	28.351	2,648
2023-02-02	31.150	31.550	31.000	31.189	28.387	1,496
2023-02-01	31.650	31.650	30.800	30.967	28.185	1,130
2023-01-31	31.200	31.350	31.000	31.350	28.533	297
2023-01-30	30.550	31.500	30.550	31.200	28.397	2,379
2023-01-27	29.900	30.350	29.700	29.700	27.032	725
2023-01-26	30.000	30.150	30.000	30.050	27.350	99
2023-01-25	30.200	30.350	29.950	30.350	27.623	744
2023-01-24	30.050	30.400	30.050	30.300	27.578	1,114
2023-01-23	30.800	30.800	30.250	30.567	27.821	1,282
2023-01-20	30.450	30.800	30.350	30.503	27.762	1,407
2023-01-19	30.050	30.450	30.050	30.450	27.714	1,666
2023-01-18	30.400	30.443	30.370	30.370	27.642	735
2023-01-17	30.600	30.600	30.451	30.591	27.842	1,033
2023-01-16	30.950	30.950	30.650	30.947	28.167	418
2023-01-13	29.750	29.997	29.750	29.997	27.302	1,387
2023-01-12	29.600	30.000	29.500	29.712	27.042	970
2023-01-11	30.200	30.200	29.850	30.065	27.363	1,265
2023-01-10	29.550	29.700	29.550	29.662	26.997	721
2023-01-09	30.500	30.700	30.000	30.000	27.305	147
2023-01-06	30.250	30.650	30.000	30.347	27.620	495
2023-01-05	30.507	30.537	30.446	30.446	27.710	290
2023-01-04	30.811	30.811	30.811	30.811	28.043	231
2023-01-03	30.450	30.850	30.436	30.436	27.701	1,718
2022-12-30	29.600	29.700	29.535	29.535	26.882	609
2022-12-29	29.350	29.550	29.350	29.431	26.787	517
2022-12-28	28.900	29.250	28.645	28.900	26.303	1,054
2022-12-23	29.300	29.450	29.150	29.278	26.647	1,640
2022-12-22	28.700	28.700	28.500	28.525	25.962	428
2022-12-21	27.800	28.350	27.800	28.107	25.581	591
2022-12-20	27.500	27.650	27.500	27.500	25.029	675
2022-12-19	27.800	27.900	27.350	27.670	25.184	627
2022-12-16	28.250	28.350	28.250	28.342	25.796	513
2022-12-15	28.350	28.500	28.250	28.427	25.873	1,330
2022-12-14	28.650	28.650	28.103	28.399	25.848	1,493
2022-12-13	27.750	28.500	27.750	28.239	25.701	1,653
2022-12-12	27.550	27.750	27.518	27.750	25.257	1,226
2022-12-09	28.250	28.750	28.200	28.398	25.847	1,833
2022-12-08	27.550	28.250	27.500	27.850	25.348	847
2022-12-07	27.050	27.900	27.050	27.550	25.075	1,623
2022-12-06	27.300	27.300	27.100	27.162	24.722	541
2022-12-05	27.800	28.273	27.800	28.273	25.732	1,711
2022-12-02	27.050	27.850	27.050	27.750	25.257	1,280
2022-12-01	26.850	27.200	26.500	27.200	24.756	750
2022-11-30	26.150	26.300	25.800	25.900	23.573	49,812
2022-11-29	26.800	26.850	26.350	26.400	24.028	1,440
2022-11-28	27.650	27.650	27.150	27.250	24.802	236
2022-11-25	27.000	27.950	27.000	27.431	24.966	2,736
2022-11-24	26.700	27.200	26.700	26.800	24.392	921
2022-11-23	26.350	26.600	26.350	26.500	24.119	606
2022-11-22	25.650	26.000	25.600	25.649	23.344	1,252
2022-11-21	28.300	28.300	26.247	26.357	23.989	469
2022-11-18	28.200	28.303	28.100	28.100	25.575	125
2022-11-17	28.400	28.500	28.250	28.350	25.803	271
2022-11-16	28.400	28.450	28.300	28.334	25.788	611

← NewerPage 13 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.