LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	31.500	31.800	31.150	31.300	28.498	3,268
2023-04-11	31.900	32.200	31.000	31.450	28.635	9,663
2023-04-06	31.750	32.300	31.750	32.000	29.136	6,927
2023-04-05	32.300	32.400	31.750	31.800	28.954	5,146
2023-04-04	32.800	33.400	32.300	32.350	29.454	6,159
2023-04-03	33.200	33.400	32.600	32.800	29.864	4,874
2023-03-31	33.850	34.000	32.400	33.400	30.410	10,948
2023-03-30	32.000	33.450	32.000	33.450	30.456	13,097
2023-03-29	31.850	32.350	31.400	31.600	28.771	9,871
2023-03-28	30.400	31.450	30.250	31.350	28.544	18,938
2023-03-27	30.200	30.650	30.200	30.400	27.679	1,652
2023-03-24	30.350	30.550	30.250	30.400	27.679	2,148
2023-03-23	30.350	30.550	30.100	30.550	27.815	3,273
2023-03-22	30.650	30.650	30.200	30.350	27.633	4,259
2023-03-21	30.100	30.950	30.100	30.650	27.907	8,256
2023-03-20	29.800	30.550	29.800	30.100	27.406	7,000
2023-03-17	30.000	30.050	29.500	30.050	27.360	5,974
2023-03-16	29.550	30.050	29.500	30.050	27.360	6,781
2023-03-15	30.100	30.100	29.500	29.550	26.905	6,172
2023-03-14	30.100	30.400	29.800	29.950	27.269	18,472
2023-03-13	29.700	30.000	29.400	30.000	27.315	3,552
2023-03-10	29.800	29.800	29.000	29.600	26.951	8,131
2023-03-09	29.800	29.950	29.600	29.800	27.133	2,937
2023-03-08	29.300	29.850	29.200	29.850	27.178	8,558
2023-03-07	29.300	29.350	29.000	29.300	26.677	6,932
2023-03-06	29.750	30.100	29.200	29.500	26.859	19,207
2023-03-03	29.450	29.950	29.450	29.800	27.133	3,023
2023-03-02	29.500	29.800	29.100	29.450	26.814	5,153
2023-03-01	29.200	29.700	28.900	29.200	26.586	14,467
2023-02-28	29.050	29.100	28.900	29.000	26.404	3,236
2023-02-27	29.000	29.200	29.000	29.050	26.450	1,535
2023-02-24	28.900	29.300	28.800	29.000	26.404	6,293
2023-02-23	29.200	29.200	28.900	28.900	26.313	3,320
2023-02-22	29.700	29.700	28.600	29.250	26.632	13,028
2023-02-21	29.250	29.600	29.150	29.450	26.814	16,555
2023-02-20	29.200	29.550	29.200	29.350	26.723	22,900
2023-02-17	29.900	29.900	29.100	29.200	26.586	22,993
2023-02-16	29.850	30.550	29.850	29.900	27.224	10,101
2023-02-15	30.200	30.350	29.800	29.900	27.224	4,243
2023-02-14	30.300	30.300	30.000	30.200	27.497	5,906
2023-02-13	30.250	30.700	30.200	30.200	27.497	3,340
2023-02-10	30.150	30.550	29.950	30.300	27.588	3,162
2023-02-09	29.500	30.150	29.500	30.150	27.451	8,235
2023-02-08	29.200	29.800	29.200	29.550	26.905	5,895
2023-02-07	29.200	29.650	29.100	29.150	26.541	7,580
2023-02-06	30.800	30.800	29.200	29.200	26.586	15,400
2023-02-03	31.500	31.500	30.500	30.850	28.089	33,908
2023-02-02	31.000	31.650	31.000	31.500	28.680	16,115
2023-02-01	31.400	31.700	30.700	31.200	28.407	8,628
2023-01-31	31.300	31.500	30.900	31.400	28.589	16,622
2023-01-30	30.350	31.550	30.350	31.350	28.544	10,375
2023-01-27	30.000	30.450	29.700	30.450	27.724	4,791
2023-01-26	30.000	30.450	29.950	30.000	27.315	4,917
2023-01-25	30.200	30.500	29.700	30.100	27.406	10,665
2023-01-24	30.200	30.450	29.900	30.400	27.679	14,918
2023-01-23	30.800	31.050	30.150	30.400	27.679	6,169
2023-01-20	30.200	30.850	30.150	30.500	27.770	11,017
2023-01-19	30.400	30.500	30.050	30.250	27.542	10,458
2023-01-18	30.500	30.650	30.250	30.400	27.679	3,933
2023-01-17	30.650	30.850	30.100	30.550	27.815	6,187

← NewerPage 16 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.