LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	33.350	33.450	32.400	32.400	29.107	2,606
2022-02-16	33.450	33.700	33.100	33.200	29.826	2,350
2022-02-15	33.000	33.950	33.000	33.500	30.095	3,772
2022-02-14	32.600	32.750	32.300	32.590	29.278	3,079
2022-02-11	33.200	33.650	32.900	32.900	29.556	4,341
2022-02-10	33.250	33.950	32.851	33.500	30.095	4,521
2022-02-09	32.800	33.906	32.700	32.931	29.584	4,299
2022-02-08	33.200	33.900	32.006	33.200	29.826	1,983
2022-02-07	38.500	38.500	33.150	33.150	29.781	468
2022-02-04	43.000	43.000	38.550	38.550	34.632	2,368
2022-02-03	43.200	43.350	42.400	43.350	38.944	302
2022-02-02	42.300	42.422	42.100	42.100	37.821	1,557
2022-02-01	42.300	42.300	41.945	42.250	37.956	2,237
2022-01-31	41.600	41.800	41.450	41.800	37.552	263
2022-01-28	38.950	41.600	38.950	41.450	37.237	979
2022-01-27	40.150	40.150	39.600	40.000	35.935	806
2022-01-26	42.750	42.800	42.300	42.350	38.046	541
2022-01-25	42.850	43.700	42.850	43.500	39.079	1,061
2022-01-24	44.950	44.950	43.200	43.200	38.809	213
2022-01-21	45.900	46.211	45.600	45.600	40.965	324
2022-01-20	46.750	46.800	46.627	46.800	42.044	89
2022-01-19	47.345	47.345	47.150	47.150	42.358	54
2022-01-18	47.500	47.500	47.300	47.500	42.672	550
2022-01-17	48.300	48.300	48.300	48.300	43.391	200
2022-01-14	48.700	48.700	48.700	48.700	43.750	22
2022-01-13	49.141	49.141	49.141	49.141	44.147	1
2022-01-12	49.400	49.400	49.300	49.300	44.289	129
2022-01-11	49.150	49.300	49.150	49.300	44.289	107
2022-01-10	49.300	49.300	49.300	49.300	44.289	573
2022-01-07	49.950	49.950	49.853	49.900	44.828	158
2022-01-06	50.000	50.000	50.000	50.000	44.918	226
2022-01-05	50.800	50.800	50.800	50.800	45.637	598
2022-01-04	50.800	50.872	50.700	50.872	45.702	60
2021-12-31	50.692	50.692	50.692	50.692	45.540	153
2021-12-30	50.300	50.700	50.300	50.700	45.547	36
2021-12-29	50.100	50.300	50.100	50.161	45.063	765
2021-12-24	50.409	50.409	50.409	50.409	45.286	33
2021-12-23	51.300	51.300	50.500	50.500	45.367	824
2021-12-20	51.800	51.903	51.223	51.223	46.017	638
2021-12-17	51.100	51.500	51.100	51.500	46.266	31
2021-12-16	51.100	51.100	51.100	51.100	45.906	297
2021-12-15	51.600	51.600	51.600	51.600	46.356	59
2021-12-13	51.000	51.282	50.956	51.022	45.836	703
2021-12-10	51.300	51.300	51.300	51.300	46.086	19
2021-12-09	52.000	52.000	52.000	52.000	46.715	43
2021-12-08	51.000	51.907	51.000	51.907	46.631	78
2021-12-07	51.800	51.800	51.700	51.700	46.446	3
2021-12-06	51.000	51.509	51.000	51.509	46.274	105
2021-12-02	51.500	51.500	51.100	51.100	45.906	39
2021-12-01	51.400	51.400	50.676	50.676	45.525	521
2021-11-30	50.600	50.700	50.300	50.391	45.270	1,194
2021-11-29	50.800	50.900	50.400	50.500	45.367	552
2021-11-26	50.500	50.700	50.200	50.500	45.367	588
2021-11-25	50.300	50.300	50.300	50.300	45.188	92
2021-11-24	50.500	50.500	50.300	50.400	45.278	18
2021-11-23	50.500	50.500	50.500	50.500	45.367	100
2021-11-22	50.400	50.400	50.399	50.400	45.278	518
2021-11-19	48.550	48.550	48.550	48.550	43.616	1
2021-11-18	48.450	48.500	48.250	48.500	43.571	97
2021-11-17	48.500	48.500	48.500	48.500	43.571	382

← NewerPage 17 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.