LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	19.500	19.900	19.320	19.900	18.446	8,858
2023-12-20	19.060	19.580	19.000	19.400	17.982	5,461
2023-12-19	18.800	19.200	18.800	19.060	17.667	3,355
2023-12-18	17.860	19.560	17.860	18.900	17.519	12,609
2023-12-15	17.520	18.080	17.520	17.840	16.536	10,747
2023-12-14	17.360	17.700	17.300	17.500	16.221	6,250
2023-12-13	17.600	17.600	17.200	17.400	16.129	4,719
2023-12-12	17.560	17.600	16.920	17.560	16.277	13,427
2023-12-11	18.560	18.560	17.380	17.620	16.332	9,229
2023-12-08	18.240	18.780	18.240	18.400	17.055	5,276
2023-12-07	18.400	18.440	18.020	18.260	16.926	5,413
2023-12-06	19.000	19.020	18.200	18.460	17.111	8,652
2023-12-05	19.200	19.400	18.920	18.920	17.537	3,863
2023-12-04	18.900	19.500	18.900	19.300	17.890	6,707
2023-12-01	19.200	19.300	18.800	18.940	17.556	7,354
2023-11-30	19.440	19.760	19.200	19.380	17.964	4,212
2023-11-29	19.200	19.800	19.200	19.800	18.353	4,650
2023-11-28	19.860	19.860	19.060	19.180	17.778	5,266
2023-11-27	20.000	20.000	19.700	19.740	18.298	917
2023-11-24	20.200	20.200	19.660	20.000	18.539	4,973
2023-11-23	20.500	20.500	20.100	20.300	18.817	1,388
2023-11-22	20.450	20.500	20.100	20.500	19.002	3,770
2023-11-21	20.900	20.900	20.350	20.350	18.863	1,888
2023-11-20	20.900	21.000	20.500	21.000	19.465	4,536
2023-11-17	19.680	20.500	19.680	20.500	19.002	6,169
2023-11-16	19.800	19.920	19.680	19.680	18.242	2,856
2023-11-15	19.920	20.000	19.700	19.960	18.501	3,643
2023-11-14	20.000	20.150	19.840	19.900	18.446	2,537
2023-11-13	20.500	20.700	20.000	20.100	18.631	4,755
2023-11-10	20.700	20.700	20.150	20.500	19.002	7,505
2023-11-09	21.150	21.350	20.700	20.850	19.326	5,672
2023-11-08	20.550	21.300	20.550	21.150	19.604	3,806
2023-11-07	21.100	21.100	20.300	20.400	18.909	6,221
2023-11-06	22.500	22.500	20.750	21.100	19.558	7,565
2023-11-03	20.500	22.500	20.500	22.400	20.763	4,115
2023-11-02	21.700	21.900	19.660	20.400	18.909	10,392
2023-11-01	20.300	21.200	20.300	21.150	19.604	4,239
2023-10-31	19.400	20.250	19.400	20.250	18.770	2,423
2023-10-30	19.640	19.700	19.400	19.540	18.112	1,134
2023-10-27	19.280	19.800	19.000	19.700	18.260	2,769
2023-10-26	20.100	20.150	19.000	19.240	17.834	10,054
2023-10-25	20.800	20.850	19.900	20.000	18.539	5,303
2023-10-24	21.000	21.300	20.150	21.200	19.651	7,756
2023-10-23	20.800	21.150	20.550	21.100	19.558	1,944
2023-10-20	21.400	21.400	20.900	20.900	19.373	3,271
2023-10-19	21.450	21.500	21.000	21.400	19.836	8,208
2023-10-18	22.000	22.000	21.450	21.450	19.883	2,597
2023-10-17	22.000	22.150	21.850	22.000	20.392	2,405
2023-10-16	22.000	22.100	21.700	22.000	20.392	2,114
2023-10-13	23.300	23.300	22.000	22.000	20.392	10,945
2023-10-12	23.150	23.400	23.150	23.400	21.690	2,833
2023-10-11	24.150	24.150	23.150	23.200	21.505	5,861
2023-10-10	23.900	24.250	23.200	23.350	21.644	5,462
2023-10-09	23.800	23.800	23.200	23.200	21.505	1,601
2023-10-06	22.700	23.800	22.600	23.800	22.061	2,094
2023-10-05	23.900	23.900	22.400	22.650	20.995	5,244
2023-10-04	23.900	23.900	23.500	23.600	21.875	1,474
2023-10-03	24.500	24.650	23.600	23.800	22.061	2,515
2023-10-02	24.600	24.700	24.300	24.350	22.571	1,094
2023-09-29	24.650	24.700	24.400	24.700	22.895	1,716

← NewerPage 13 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.