LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	28.000	28.600	27.950	28.500	25.939	809
2022-11-14	28.900	29.000	28.547	28.700	26.121	1,698
2022-11-11	29.450	29.474	28.100	28.900	26.303	2,614
2022-11-10	30.450	30.800	30.450	30.500	27.760	69
2022-11-09	30.550	31.300	30.000	30.800	28.033	1,272
2022-11-08	30.750	30.750	30.050	30.467	27.730	515
2022-11-07	30.500	30.500	30.200	30.461	27.724	455
2022-11-04	29.700	30.500	29.700	30.350	27.623	1,089
2022-11-03	28.950	29.450	28.950	29.450	26.804	166
2022-11-02	29.450	29.450	29.400	29.400	26.759	122
2022-11-01	29.950	30.250	29.950	30.090	27.387	262
2022-10-31	29.500	29.500	29.400	29.400	26.759	15
2022-10-28	29.200	29.250	28.750	29.100	26.486	357
2022-10-27	28.950	29.450	28.950	29.200	26.577	241
2022-10-26	29.700	29.900	28.305	28.685	26.108	928
2022-10-25	28.800	28.800	28.800	28.800	26.212	92
2022-10-24	28.200	28.550	28.200	28.250	25.712	127
2022-10-21	28.350	28.350	28.350	28.350	25.803	14
2022-10-20	28.550	28.550	28.500	28.500	25.939	94
2022-10-19	28.700	29.300	27.850	29.100	26.486	912
2022-10-18	27.650	28.000	27.447	27.447	24.981	660
2022-10-17	25.850	27.350	25.850	27.050	24.620	260
2022-10-14	25.650	25.650	24.900	24.900	22.663	737
2022-10-13	25.200	25.250	25.050	25.250	22.981	266
2022-10-12	26.200	26.200	25.100	25.425	23.141	659
2022-10-11	27.200	27.200	26.350	26.742	24.340	162
2022-10-10	28.100	28.100	28.050	28.050	25.530	68
2022-10-07	27.500	27.500	27.500	27.500	25.029	38
2022-10-06	27.600	27.600	27.445	27.445	24.980	128
2022-10-05	27.700	27.941	27.700	27.941	25.430	46
2022-10-04	28.000	28.500	28.000	28.500	25.939	35
2022-10-03	28.150	28.150	28.150	28.150	25.621	24
2022-09-30	28.900	29.198	28.900	29.100	26.486	267
2022-09-29	29.458	29.458	29.458	29.458	26.811	40
2022-09-28	29.700	29.700	29.118	29.118	26.502	181
2022-09-27	29.550	29.900	29.550	29.600	26.941	656
2022-09-26	30.200	30.200	29.450	29.450	26.804	141
2022-09-23	30.300	30.300	30.300	30.300	27.578	37
2022-09-22	29.750	30.600	29.750	29.900	27.214	1,192
2022-09-21	29.450	29.550	29.440	29.500	26.850	755
2022-09-20	28.950	29.950	28.950	29.950	27.259	3,540
2022-09-16	31.000	31.000	29.450	29.770	27.095	1,526
2022-09-15	31.150	32.100	31.150	31.250	28.442	1,354
2022-09-14	30.250	30.250	30.250	30.250	27.532	27
2022-09-13	30.650	31.150	30.500	30.500	27.760	22
2022-09-12	30.550	30.950	29.900	29.900	27.214	40
2022-09-09	29.550	29.550	29.550	29.550	26.895	173
2022-09-08	28.800	29.050	28.800	29.050	26.440	126
2022-09-06	29.545	29.545	29.545	29.545	26.890	46
2022-09-05	29.500	29.545	29.500	29.545	26.890	57
2022-09-02	29.900	29.900	29.900	29.900	27.214	3
2022-09-01	29.350	29.600	29.350	29.600	26.941	46
2022-08-31	30.050	30.150	29.900	30.050	27.350	526
2022-08-30	30.500	30.500	30.500	30.500	27.760	13
2022-08-26	31.950	31.950	31.850	31.850	28.988	6
2022-08-25	32.150	32.150	31.950	31.994	29.120	95
2022-08-24	31.900	32.000	31.900	32.000	29.125	102
2022-08-22	31.850	31.850	31.600	31.600	28.761	80
2022-08-19	32.189	32.189	32.189	32.189	29.297	216
2022-08-18	32.651	32.651	32.651	32.651	29.717	1

← NewerPage 14 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.