LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	27.600	28.400	27.550	27.600	25.583	23,619
2024-06-12	27.600	27.700	27.600	27.600	25.583	5,449
2024-06-11	27.750	27.750	27.600	27.650	25.629	8,013
2024-06-10	27.200	28.000	27.000	27.700	25.676	7,237
2024-06-07	26.800	27.250	26.800	27.250	25.259	4,775
2024-06-06	26.500	27.300	26.200	27.300	25.305	16,726
2024-06-05	26.350	26.400	26.000	26.350	24.424	1,942
2024-06-04	26.500	26.550	26.300	26.350	24.424	2,731
2024-06-03	25.800	26.800	25.600	26.500	24.564	17,559
2024-05-31	25.300	25.500	25.300	25.500	23.637	4,361
2024-05-30	25.300	25.400	25.200	25.300	23.451	2,511
2024-05-29	25.350	25.500	25.250	25.500	23.637	3,241
2024-05-28	25.050	25.500	25.000	25.350	23.498	2,003
2024-05-27	25.000	25.400	24.950	25.050	23.219	3,782
2024-05-24	24.100	24.950	23.950	24.950	23.127	7,091
2024-05-23	24.200	24.250	23.850	24.150	22.385	2,831
2024-05-22	24.000	24.500	23.450	24.050	22.293	6,624
2024-05-21	23.700	24.000	23.150	24.000	22.246	3,804
2024-05-20	21.600	23.700	21.600	23.700	21.968	9,121
2024-05-17	20.550	21.600	20.450	21.600	20.022	6,156
2024-05-16	20.700	20.950	20.550	20.550	19.048	3,115
2024-05-15	20.650	20.850	20.550	20.700	19.187	2,462
2024-05-14	20.950	20.950	20.550	20.650	19.141	1,322
2024-05-13	21.100	21.100	20.600	20.750	19.234	35,945
2024-05-10	21.500	21.500	20.900	20.950	19.419	1,850
2024-05-09	21.000	21.600	20.900	21.450	19.883	2,063
2024-05-08	20.500	21.000	20.450	21.000	19.465	3,339
2024-05-07	20.200	20.500	20.200	20.500	19.002	990
2024-05-06	19.920	20.200	19.920	20.100	18.631	945
2024-05-03	20.200	21.000	19.920	19.920	18.464	7,482
2024-05-02	20.500	20.500	20.100	20.300	18.817	1,227
2024-04-30	19.780	20.450	19.780	20.300	18.817	5,110
2024-04-29	19.200	19.800	19.200	19.760	18.316	3,997
2024-04-26	19.200	19.320	19.100	19.240	17.834	2,277
2024-04-25	19.180	19.200	19.100	19.180	17.778	1,365
2024-04-24	19.260	19.260	19.120	19.160	17.760	2,082
2024-04-23	19.200	19.260	19.200	19.240	17.834	355
2024-04-22	19.200	19.260	19.180	19.200	17.797	840
2024-04-19	19.200	19.260	19.180	19.200	17.797	3,987
2024-04-18	19.400	19.400	19.300	19.300	17.890	1,189
2024-04-17	19.500	19.580	19.400	19.460	18.038	1,017
2024-04-16	19.700	19.700	19.500	19.560	18.131	1,602
2024-04-15	19.920	19.920	19.660	19.660	18.223	2,537
2024-04-12	19.900	19.920	19.760	19.800	18.353	3,893
2024-04-11	19.900	19.980	19.900	19.900	18.446	771
2024-04-10	19.900	20.000	19.820	19.920	18.464	1,930
2024-04-09	20.000	20.000	19.860	19.900	18.446	1,856
2024-04-08	19.520	20.000	19.520	19.860	18.409	2,592
2024-04-05	19.360	19.640	19.200	19.640	18.205	2,594
2024-04-04	19.800	19.820	19.100	19.360	17.945	6,988
2024-04-03	20.000	20.250	20.000	20.000	18.539	1,792
2024-04-02	20.300	20.400	20.000	20.000	18.539	3,451
2024-03-28	21.200	21.200	20.050	20.450	18.956	10,198
2024-03-27	20.150	21.300	20.150	21.300	19.744	6,786
2024-03-26	19.600	19.920	19.600	19.920	18.464	17,565
2024-03-25	20.400	20.400	18.760	19.600	18.168	9,036
2024-03-22	20.750	20.750	20.350	20.450	18.956	4,239
2024-03-21	21.200	21.250	20.600	20.800	19.280	5,151
2024-03-20	22.300	22.300	20.150	21.250	19.697	8,304
2024-03-19	23.350	23.350	22.450	22.450	20.809	4,121

← NewerPage 11 of 22 · 1,281 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.