LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	24.000	24.400	23.700	24.400	23.173	1,278
2024-09-04	24.400	24.600	23.650	23.800	22.603	2,363
2024-09-03	25.600	25.750	24.400	24.650	23.411	2,196
2024-09-02	26.100	26.100	25.500	25.700	24.408	1,436
2024-08-30	25.600	26.250	25.600	26.200	24.883	1,879
2024-08-29	24.700	25.500	24.550	25.450	24.170	2,351
2024-08-28	26.300	26.300	24.400	24.450	23.221	2,926
2024-08-27	27.200	27.200	26.150	26.150	24.835	4,176
2024-08-26	26.950	27.300	26.700	27.300	25.927	4,943
2024-08-23	25.550	26.600	25.550	26.550	25.215	3,049
2024-08-22	25.100	25.700	25.100	25.550	24.265	1,229
2024-08-21	25.050	25.300	25.000	25.050	23.790	829
2024-08-20	25.400	25.400	25.000	25.000	23.743	1,600
2024-08-19	24.700	25.400	24.700	25.400	24.123	1,255
2024-08-16	24.550	24.750	24.400	24.750	23.506	1,250
2024-08-15	24.450	24.550	24.300	24.550	23.316	305
2024-08-14	24.300	24.450	24.200	24.450	23.221	577
2024-08-13	24.250	24.400	24.250	24.300	23.078	701
2024-08-12	23.950	24.350	23.900	24.300	23.078	2,612
2024-08-09	24.000	24.300	23.900	24.300	23.078	1,458
2024-08-08	24.500	24.500	23.900	24.100	22.888	903
2024-08-07	24.300	24.500	24.300	24.500	23.268	159
2024-08-06	24.300	24.550	24.300	24.300	23.078	511
2024-08-05	24.950	25.050	24.050	24.300	23.078	3,936
2024-08-02	25.600	25.600	24.950	24.950	23.695	1,923
2024-08-01	25.850	25.850	25.500	25.600	24.313	913
2024-07-31	26.050	26.050	25.650	25.700	24.408	1,708
2024-07-30	26.400	26.400	26.050	26.050	24.740	1,219
2024-07-29	26.400	26.400	26.050	26.400	25.073	1,419
2024-07-26	26.300	26.400	26.150	26.250	24.930	889
2024-07-25	26.450	26.600	26.150	26.350	25.025	1,454
2024-07-24	26.500	26.600	26.250	26.450	25.120	1,229
2024-07-23	27.200	27.200	26.650	26.650	25.310	2,026
2024-07-22	27.400	27.400	27.200	27.250	25.880	1,873
2024-07-19	26.600	26.950	26.600	26.900	25.547	1,758
2024-07-18	26.500	26.950	26.450	26.450	25.120	3,226
2024-07-17	26.400	26.900	26.100	26.900	25.547	3,819
2024-07-16	25.600	26.150	25.600	26.150	24.835	2,146
2024-07-15	25.400	25.700	25.250	25.700	24.408	2,518
2024-07-12	25.000	25.300	24.750	25.300	24.028	3,351
2024-07-11	25.000	25.150	24.700	24.800	23.553	6,643
2024-07-10	24.800	25.250	24.800	25.000	23.743	4,146
2024-07-09	24.400	25.250	24.300	24.800	23.553	4,632
2024-07-08	24.500	24.600	24.200	24.450	23.221	3,092
2024-07-05	25.000	25.000	24.900	25.000	23.173	2,719
2024-07-04	24.800	25.000	24.750	25.000	23.173	3,365
2024-07-03	24.900	25.000	24.650	24.700	22.895	2,275
2024-07-02	24.550	25.000	24.500	24.900	23.080	2,568
2024-07-01	23.900	24.650	23.900	24.500	22.710	4,581
2024-06-28	23.700	24.150	23.700	23.750	22.014	4,763
2024-06-27	24.100	24.200	23.900	23.950	22.200	2,151
2024-06-26	25.100	25.200	24.150	24.150	22.385	2,115
2024-06-25	25.300	25.500	25.100	25.250	23.405	1,197
2024-06-24	25.550	25.800	25.100	25.400	23.544	2,433
2024-06-21	25.600	25.600	25.250	25.600	23.729	1,711
2024-06-20	24.200	25.450	24.100	25.450	23.590	3,560
2024-06-19	24.600	24.600	23.900	24.200	22.432	12,250
2024-06-18	25.000	25.300	24.700	24.700	22.895	2,606
2024-06-17	26.500	27.000	25.000	25.000	23.173	19,336
2024-06-14	27.700	27.800	27.000	27.300	25.305	33,438

← NewerPage 10 of 22 · 1,284 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.