LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	24.800	24.800	24.600	24.700	22.895	891
2023-09-27	24.750	24.850	24.600	24.650	22.849	1,324
2023-09-26	25.500	25.500	24.500	24.650	22.849	3,402
2023-09-25	25.600	25.850	25.500	25.500	23.637	701
2023-09-22	25.100	25.600	24.850	25.600	23.729	3,649
2023-09-21	25.400	25.500	24.950	25.300	23.451	2,191
2023-09-20	24.950	25.300	24.950	25.300	23.451	1,409
2023-09-19	25.400	25.500	24.500	24.900	23.080	10,669
2023-09-18	26.300	26.300	25.550	25.550	23.683	3,502
2023-09-15	27.500	27.600	25.550	25.550	23.683	10,754
2023-09-14	27.950	28.000	27.200	27.200	25.212	4,525
2023-09-13	28.150	28.400	27.900	28.050	26.000	2,087
2023-09-12	28.400	28.400	28.150	28.150	26.093	587
2023-09-11	28.200	28.500	28.200	28.350	26.278	1,110
2023-09-08	27.900	28.300	27.800	28.300	26.232	1,428
2023-09-07	28.400	28.400	27.600	27.850	25.815	6,107
2023-09-06	28.500	28.650	28.350	28.350	26.278	902
2023-09-05	28.350	28.700	28.350	28.450	26.371	941
2023-09-04	29.100	29.100	28.350	28.350	26.278	1,431
2023-09-01	28.750	29.150	28.350	29.150	27.020	2,341
2023-08-31	29.500	29.500	28.700	28.750	26.649	2,149
2023-08-30	29.500	29.500	29.250	29.300	27.159	387
2023-08-29	29.700	29.800	29.500	29.500	27.344	592
2023-08-28	29.400	30.000	29.400	29.800	27.622	1,651
2023-08-25	28.100	29.600	27.850	29.600	27.437	4,646
2023-08-24	29.950	29.950	28.900	28.950	26.834	2,772
2023-08-23	30.950	31.250	29.700	30.000	27.808	2,446
2023-08-22	31.100	31.100	30.900	30.950	28.688	865
2023-08-21	31.000	31.100	30.800	31.000	28.735	970
2023-08-18	30.850	31.050	30.600	31.000	28.735	1,669
2023-08-17	30.600	30.900	30.600	30.900	28.642	1,134
2023-08-16	30.000	30.750	30.000	30.750	28.503	769
2023-08-15	30.100	30.250	30.000	30.000	27.808	954
2023-08-14	29.950	30.200	29.900	30.100	27.900	1,497
2023-08-11	29.750	29.950	29.750	29.900	27.715	673
2023-08-10	29.850	29.950	29.700	29.950	27.761	1,238
2023-08-09	29.850	29.850	29.650	29.750	27.576	1,005
2023-08-08	29.400	29.800	29.400	29.800	27.622	1,639
2023-08-07	29.350	29.550	29.350	29.550	27.391	1,488
2023-08-04	29.050	29.250	28.900	29.250	27.113	1,803
2023-08-03	29.250	29.250	28.700	28.700	26.603	1,329
2023-08-02	29.050	29.250	28.750	29.050	26.927	2,367
2023-08-01	29.450	29.450	28.850	29.050	26.927	3,493
2023-07-31	29.000	29.450	29.000	29.300	27.159	1,945
2023-07-28	28.900	29.250	28.700	29.000	26.881	2,599
2023-07-27	28.250	29.000	28.250	29.000	26.881	1,478
2023-07-26	28.700	28.700	28.100	28.250	26.186	1,660
2023-07-25	28.100	28.700	28.100	28.600	26.510	3,852
2023-07-24	28.800	29.100	28.750	28.900	26.788	4,863
2023-07-21	28.950	29.150	28.700	28.750	26.649	1,707
2023-07-20	28.800	29.000	28.700	28.950	26.834	2,310
2023-07-19	28.350	28.900	28.150	28.750	26.649	1,928
2023-07-18	28.400	28.600	28.300	28.350	26.278	2,198
2023-07-17	28.050	28.550	27.800	28.550	26.464	2,035
2023-07-14	27.900	28.100	27.900	28.000	25.954	883
2023-07-13	28.300	28.450	27.800	27.800	25.769	3,335
2023-07-12	28.000	28.450	27.950	28.150	26.093	2,107
2023-07-11	28.000	28.450	27.950	28.050	26.000	2,504
2023-07-10	27.000	28.000	27.000	28.000	25.954	1,717
2023-07-07	27.450	27.450	26.650	26.650	24.703	5,146

← NewerPage 14 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.