LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	23.500	23.700	23.200	23.200	21.505	2,642
2024-03-15	23.200	23.500	23.100	23.400	21.690	3,912
2024-03-14	23.200	23.450	23.100	23.250	21.551	3,308
2024-03-13	23.250	23.300	23.000	23.100	21.412	2,939
2024-03-12	23.350	23.400	23.050	23.250	21.551	3,977
2024-03-11	23.450	23.800	23.150	23.350	21.644	5,534
2024-03-08	23.000	23.600	23.000	23.000	21.319	4,182
2024-03-07	23.250	23.450	23.000	23.050	21.366	9,894
2024-03-06	23.500	23.700	23.250	23.250	21.551	1,568
2024-03-05	23.100	23.500	23.050	23.500	21.783	2,108
2024-03-04	22.650	23.200	22.350	23.000	21.319	4,735
2024-03-01	22.200	22.750	22.200	22.200	20.578	2,096
2024-02-29	22.500	22.800	22.000	22.300	20.670	1,787
2024-02-28	22.200	22.500	21.900	22.500	20.856	2,496
2024-02-27	22.200	22.200	22.000	22.000	20.392	955
2024-02-26	21.650	22.200	21.650	22.200	20.578	2,700
2024-02-23	21.800	21.900	21.650	21.750	20.161	2,269
2024-02-22	22.150	22.250	21.750	21.800	20.207	3,457
2024-02-21	21.700	22.200	21.650	22.100	20.485	2,426
2024-02-20	21.100	21.800	21.050	21.600	20.022	3,945
2024-02-19	21.100	21.550	21.100	21.450	19.883	2,258
2024-02-16	21.500	21.550	21.250	21.250	19.697	83,599
2024-02-15	21.450	21.650	21.450	21.450	19.883	921
2024-02-14	22.050	22.150	21.400	21.450	19.883	6,063
2024-02-13	21.000	22.050	21.000	22.050	20.439	8,781
2024-02-12	20.400	20.950	20.200	20.950	19.419	10,908
2024-02-09	20.600	20.600	19.960	20.300	18.817	6,210
2024-02-08	21.350	21.400	20.150	20.400	18.909	8,558
2024-02-07	20.450	21.500	19.720	20.850	19.326	16,294
2024-02-06	20.050	20.200	19.500	19.700	18.260	4,019
2024-02-05	20.300	20.400	19.880	20.100	18.631	5,690
2024-02-02	19.700	20.300	19.520	20.100	18.631	4,665
2024-02-01	19.700	19.720	19.560	19.560	18.131	1,280
2024-01-31	19.820	19.960	19.800	19.800	18.353	1,913
2024-01-30	19.860	20.000	19.600	19.800	18.353	2,877
2024-01-29	19.600	19.900	19.600	19.800	18.353	2,016
2024-01-26	19.600	19.780	19.420	19.540	18.112	1,635
2024-01-25	19.700	19.700	19.440	19.500	18.075	2,790
2024-01-24	19.720	19.760	19.420	19.760	18.316	3,274
2024-01-23	19.440	19.620	19.120	19.560	18.131	5,424
2024-01-22	18.980	19.140	18.820	19.000	17.612	1,803
2024-01-19	18.700	18.980	18.500	18.840	17.463	974
2024-01-18	18.320	18.720	18.200	18.620	17.259	1,911
2024-01-17	19.140	19.140	18.140	18.320	16.981	3,569
2024-01-16	18.800	19.200	18.800	19.140	17.741	1,028
2024-01-15	19.000	19.060	18.700	18.880	17.500	688
2024-01-12	19.220	19.220	18.600	19.120	17.723	5,340
2024-01-11	19.000	19.220	19.000	19.220	17.816	315
2024-01-10	19.200	19.300	19.020	19.300	17.890	922
2024-01-09	19.300	19.300	18.940	19.300	17.890	1,651
2024-01-08	19.720	19.720	19.200	19.220	17.816	3,623
2024-01-05	20.700	20.700	19.700	19.720	18.279	4,548
2024-01-04	20.650	20.650	20.400	20.500	19.002	1,838
2024-01-03	20.500	20.700	20.350	20.400	18.909	3,677
2024-01-02	20.100	20.600	20.100	20.450	18.956	3,372
2023-12-29	19.700	20.100	19.660	20.100	18.631	2,937
2023-12-28	19.740	19.880	19.500	19.700	18.260	2,315
2023-12-27	19.500	19.720	19.400	19.600	18.168	9,706
2023-12-22	19.800	19.820	19.480	19.480	18.057	3,744
2023-12-21	19.500	19.900	19.320	19.900	18.446	8,858

← NewerPage 12 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.