LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	28.000	28.000	27.400	27.450	25.444	3,456
2023-07-05	28.550	28.550	28.050	28.200	25.676	1,826
2023-07-04	28.600	28.800	28.550	28.550	25.994	1,003
2023-07-03	28.700	28.850	28.550	28.550	25.994	608
2023-06-30	29.200	29.200	28.700	28.800	26.222	2,276
2023-06-29	28.300	29.300	28.150	29.150	26.541	3,349
2023-06-28	28.200	28.500	28.150	28.200	25.676	4,098
2023-06-27	28.800	28.850	28.000	28.350	25.812	4,332
2023-06-26	29.550	29.550	28.700	28.700	26.131	1,724
2023-06-23	29.550	29.700	29.250	29.450	26.814	1,914
2023-06-22	30.050	30.050	29.500	29.600	26.951	2,023
2023-06-21	30.600	30.750	30.050	30.050	27.360	2,246
2023-06-20	30.750	31.000	30.550	30.550	27.815	828
2023-06-19	32.400	32.400	30.750	30.750	27.998	4,319
2023-06-16	31.800	32.400	31.350	32.400	29.500	3,436
2023-06-15	31.000	31.800	31.000	31.800	28.954	5,386
2023-06-14	30.500	31.000	30.500	30.700	27.952	2,321
2023-06-13	30.750	31.000	30.500	30.700	27.952	2,003
2023-06-12	30.600	30.750	30.450	30.700	27.952	1,963
2023-06-09	30.450	30.550	30.300	30.450	27.724	3,552
2023-06-08	29.400	30.450	29.400	30.350	27.633	8,681
2023-06-07	29.200	29.400	29.000	29.400	26.768	1,262
2023-06-06	29.200	29.400	29.000	29.000	26.404	1,311
2023-06-05	28.000	29.200	28.000	29.200	26.586	3,292
2023-06-02	27.900	28.100	27.800	28.000	25.494	2,315
2023-06-01	28.000	28.100	27.750	27.900	25.403	1,383
2023-05-31	28.000	28.200	27.100	28.000	25.494	4,287
2023-05-30	28.650	28.650	27.800	27.850	25.357	2,953
2023-05-29	28.800	28.950	28.500	28.650	26.086	1,579
2023-05-26	28.700	28.800	28.650	28.800	26.222	862
2023-05-25	28.650	28.800	28.550	28.700	26.131	965
2023-05-24	29.200	29.200	28.300	28.800	26.222	4,033
2023-05-23	29.300	29.550	29.250	29.300	26.677	1,474
2023-05-22	29.450	29.700	29.200	29.200	26.586	5,118
2023-05-19	29.700	29.750	29.500	29.550	26.905	2,512
2023-05-18	29.550	30.100	29.400	29.700	27.042	3,485
2023-05-17	30.100	30.100	29.300	29.550	26.905	3,373
2023-05-16	30.600	30.600	29.500	30.000	27.315	10,722
2023-05-15	30.850	30.900	30.500	30.700	27.952	3,483
2023-05-12	31.200	31.200	30.700	30.850	28.089	2,815
2023-05-11	31.200	31.500	31.000	31.500	28.680	2,139
2023-05-10	31.400	31.600	30.800	31.300	28.498	3,699
2023-05-09	31.650	31.750	31.000	31.250	28.453	3,445
2023-05-08	31.000	31.850	30.800	31.650	28.817	5,447
2023-05-05	30.950	31.100	30.450	30.900	28.134	3,658
2023-05-04	31.050	31.150	30.400	30.800	28.043	3,502
2023-05-03	31.850	31.950	30.700	31.000	28.225	10,658
2023-05-02	31.800	32.600	31.450	31.850	28.999	5,999
2023-04-28	31.200	31.800	30.750	31.800	28.954	5,454
2023-04-27	30.900	31.300	30.700	31.300	28.498	3,718
2023-04-26	30.800	30.950	30.350	30.950	28.180	5,434
2023-04-25	31.350	31.350	30.300	30.950	28.180	3,873
2023-04-24	31.000	31.300	31.000	31.300	28.498	3,970
2023-04-21	31.500	31.550	30.800	31.150	28.362	2,976
2023-04-20	31.700	31.750	31.300	31.650	28.817	1,857
2023-04-19	32.000	32.000	31.600	31.900	29.045	3,102
2023-04-18	32.250	32.250	31.800	32.000	29.136	1,857
2023-04-17	31.500	32.250	31.500	32.250	29.363	6,149
2023-04-14	31.500	31.950	31.250	31.450	28.635	5,147
2023-04-13	31.400	31.700	31.200	31.500	28.680	2,600

← NewerPage 15 of 22 · 1,285 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.