LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	33.400	33.400	33.400	33.400	30.399	10
2022-08-16	33.250	33.650	33.250	33.650	30.627	511
2022-08-15	33.500	33.590	33.450	33.450	30.445	356
2022-08-12	32.600	33.800	32.600	33.700	30.672	1,211
2022-08-11	32.800	32.800	32.450	32.700	29.762	230
2022-08-10	32.700	32.700	32.700	32.700	29.762	4
2022-08-09	32.650	32.741	32.350	32.741	29.800	242
2022-08-08	32.650	32.773	32.650	32.773	29.828	362
2022-08-05	32.750	32.900	32.550	32.550	29.626	168
2022-08-04	33.050	33.050	32.900	32.900	29.944	476
2022-08-02	32.950	32.950	32.500	32.500	29.580	38
2022-08-01	33.400	33.746	33.400	33.746	30.714	938
2022-07-28	32.972	32.972	32.972	32.972	30.010	231
2022-07-27	33.250	33.250	33.250	33.250	30.263	19
2022-07-26	33.450	33.450	33.450	33.450	30.445	21
2022-07-25	33.650	33.850	33.650	33.850	30.809	20
2022-07-22	34.550	34.650	34.550	34.650	31.537	318
2022-07-21	34.212	34.450	34.212	34.450	31.355	286
2022-07-19	34.500	34.500	34.328	34.350	31.264	379
2022-07-18	33.594	33.650	33.594	33.650	30.627	173
2022-07-15	34.200	34.200	33.750	33.750	30.718	287
2022-07-14	34.550	34.600	33.550	34.050	30.991	355
2022-07-13	33.000	33.550	33.000	33.550	30.536	443
2022-07-12	32.900	33.550	32.650	33.051	30.082	599
2022-07-11	33.800	34.050	33.250	33.300	30.308	304
2022-07-08	32.750	33.600	32.700	33.600	30.581	610
2022-07-07	33.200	33.200	33.200	33.200	30.217	1
2022-07-05	33.700	34.250	33.544	34.250	30.769	819
2022-07-04	33.400	33.400	32.950	33.050	29.691	796
2022-07-01	33.550	33.650	33.550	33.650	30.230	29
2022-06-30	33.750	33.750	33.650	33.668	30.246	926
2022-06-29	34.485	34.575	34.485	34.575	31.061	1,016
2022-06-28	34.800	34.800	34.200	34.726	31.197	796
2022-06-27	34.850	34.900	34.644	34.700	31.173	80
2022-06-24	34.050	34.550	34.050	34.450	30.949	1,167
2022-06-23	33.300	33.850	33.300	33.700	30.275	804
2022-06-22	34.300	34.600	33.050	34.346	30.855	1,037
2022-06-21	36.500	36.500	32.700	33.753	30.322	6,419
2022-06-20	37.000	37.200	37.000	37.107	33.335	38
2022-06-17	36.700	36.950	36.400	36.710	32.979	310
2022-06-16	36.100	36.150	36.000	36.050	32.386	770
2022-06-15	36.450	36.576	36.450	36.455	32.750	286
2022-06-14	36.400	36.400	35.850	35.989	32.332	6,502
2022-06-13	36.050	36.100	35.850	36.007	32.347	970
2022-06-10	36.050	36.397	36.000	36.397	32.698	948
2022-06-09	36.250	36.400	36.150	36.210	32.530	537
2022-06-08	36.200	36.300	36.152	36.152	32.478	1,092
2022-06-07	36.550	36.857	36.550	36.711	32.980	467
2022-06-06	36.750	37.150	36.750	37.150	33.374	513
2022-06-01	37.300	37.647	37.200	37.647	33.821	268
2022-05-31	37.300	37.700	37.300	37.638	33.812	348
2022-05-30	37.950	37.950	37.900	37.900	34.048	79
2022-05-27	37.250	37.950	37.250	37.776	33.936	1,009
2022-05-26	36.700	36.950	36.300	36.300	32.611	66
2022-05-25	36.150	36.150	36.001	36.065	32.399	705
2022-05-24	36.000	36.050	36.000	36.000	32.341	142
2022-05-23	36.600	36.800	35.900	36.000	32.341	1,189
2022-05-20	36.500	36.500	36.250	36.403	32.704	477
2022-05-19	36.027	36.027	35.979	35.979	32.322	164
2022-05-18	36.774	37.058	36.498	36.900	33.150	1,252

← NewerPage 15 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.