LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.950	36.950	36.696	36.950	33.195	617
2022-05-16	36.900	36.900	36.833	36.833	33.090	657
2022-05-13	37.050	37.550	36.900	37.212	33.430	478
2022-05-12	35.900	36.300	35.833	35.833	32.191	449
2022-05-11	35.850	36.200	35.350	35.673	32.047	955
2022-05-10	35.025	35.050	35.025	35.050	31.488	89
2022-05-09	35.250	35.250	34.300	35.121	31.551	73
2022-05-06	35.500	36.247	35.300	35.300	31.712	70
2022-05-05	35.300	35.300	35.085	35.085	31.519	288
2022-05-04	35.200	35.200	35.050	35.151	31.579	1,337
2022-05-03	35.350	35.350	35.100	35.349	31.756	769
2022-04-29	35.600	35.749	34.999	35.211	31.633	1,542
2022-04-28	35.350	35.750	35.300	35.350	31.757	828
2022-04-27	35.200	35.200	34.500	34.500	30.994	277
2022-04-26	35.300	35.637	35.050	35.050	31.488	625
2022-04-25	35.250	35.850	35.250	35.850	32.206	818
2022-04-22	35.800	35.800	35.294	35.500	31.892	294
2022-04-21	35.550	35.550	35.549	35.549	31.936	255
2022-04-20	36.300	36.300	35.150	35.150	31.578	1,445
2022-04-19	36.000	36.400	36.000	36.250	32.566	296
2022-04-14	36.200	36.275	36.150	36.275	32.588	305
2022-04-13	36.250	36.250	36.150	36.150	32.476	191
2022-04-12	36.450	36.450	35.994	36.380	32.682	364
2022-04-11	36.550	36.800	36.150	36.210	32.529	4,273
2022-04-08	36.600	36.700	36.360	36.700	32.970	600
2022-04-07	35.950	36.200	35.936	36.000	32.341	827
2022-04-06	36.000	36.000	35.500	35.599	31.981	4,732
2022-04-05	36.000	36.300	36.000	36.000	32.341	1,856
2022-04-04	35.900	36.116	35.900	36.000	32.341	513
2022-04-01	36.850	36.850	35.400	35.791	32.153	927
2022-03-31	38.000	38.000	36.917	36.996	33.236	4,740
2022-03-30	37.450	37.450	37.150	37.295	33.505	520
2022-03-29	36.800	37.200	36.746	37.200	33.419	338
2022-03-28	34.350	36.900	34.350	35.658	32.034	2,807
2022-03-25	35.700	35.700	35.350	35.350	31.757	381
2022-03-24	35.200	35.600	35.100	35.224	31.644	1,917
2022-03-23	36.200	36.200	35.300	35.650	32.027	2,932
2022-03-22	35.900	36.000	35.750	36.000	32.341	880
2022-03-21	35.950	36.292	35.900	36.000	32.341	661
2022-03-18	36.450	36.562	36.305	36.450	32.745	563
2022-03-17	35.350	36.600	35.350	36.600	32.880	7,579
2022-03-16	35.025	35.200	34.950	35.000	31.443	2,205
2022-03-15	34.150	34.650	34.074	34.650	31.128	2,362
2022-03-14	35.250	35.600	34.600	34.650	31.128	3,376
2022-03-11	34.350	35.050	34.250	34.646	31.125	1,855
2022-03-10	34.650	34.950	34.500	34.500	30.994	1,207
2022-03-09	33.650	34.850	33.650	34.750	31.218	1,267
2022-03-08	32.100	32.500	32.100	32.500	29.197	1,552
2022-03-07	32.200	32.484	32.150	32.484	29.183	451
2022-03-04	34.500	34.500	33.200	33.777	30.344	13,780
2022-03-03	34.950	34.950	34.350	34.916	31.367	1,076
2022-03-02	32.850	35.750	32.850	35.750	32.117	4,986
2022-03-01	33.350	33.706	32.650	32.900	29.556	3,971
2022-02-28	32.950	33.750	32.650	33.750	30.320	3,215
2022-02-25	32.950	33.650	32.600	33.550	30.140	2,224
2022-02-24	32.950	32.995	32.200	32.375	29.085	7,163
2022-02-23	33.300	33.850	33.250	33.250	29.871	1,890
2022-02-22	32.650	33.220	32.465	32.465	29.165	3,115
2022-02-21	32.500	33.150	32.200	32.640	29.323	3,622
2022-02-18	32.400	32.750	31.700	32.163	28.894	1,644

← NewerPage 16 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.