LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	30.300	31.150	30.150	30.750	27.998	8,572
2023-01-13	29.700	30.150	29.500	30.000	27.315	7,467
2023-01-12	30.000	30.100	29.400	29.850	27.178	7,681
2023-01-11	29.500	30.600	29.500	29.900	27.224	14,170
2023-01-10	29.800	29.800	29.300	29.700	27.042	4,440
2023-01-09	30.350	30.850	29.800	30.000	27.315	10,835
2023-01-06	30.300	30.800	30.050	30.350	27.633	3,430
2023-01-05	30.600	30.650	30.250	30.250	27.542	2,043
2023-01-04	30.700	30.900	30.600	30.600	27.861	2,869
2023-01-03	29.850	30.850	29.800	30.700	27.952	7,222
2023-01-02	29.700	30.550	29.700	29.900	27.224	4,126
2022-12-30	29.700	29.700	29.300	29.600	26.951	1,968
2022-12-29	28.800	29.650	28.750	29.550	26.905	2,274
2022-12-28	28.500	29.300	28.400	28.800	26.222	5,156
2022-12-27	29.300	29.950	28.650	28.750	26.177	14,401
2022-12-23	28.700	29.450	28.550	29.150	26.541	5,713
2022-12-22	28.450	29.000	28.400	28.700	26.131	7,032
2022-12-21	27.650	28.500	27.600	28.350	25.812	6,781
2022-12-20	27.750	27.750	27.450	27.650	25.175	2,799
2022-12-19	28.150	28.150	27.400	27.650	25.175	6,496
2022-12-16	28.500	28.500	28.100	28.250	25.721	4,778
2022-12-15	28.500	28.750	28.150	28.500	25.949	4,272
2022-12-14	28.050	28.650	28.000	28.300	25.767	4,938
2022-12-13	27.800	28.700	27.600	28.050	25.539	6,297
2022-12-12	28.300	28.300	27.450	27.600	25.130	6,653
2022-12-09	28.250	28.750	27.950	28.250	25.721	16,126
2022-12-08	27.700	28.250	27.450	28.250	25.721	3,787
2022-12-07	27.450	28.000	27.000	27.600	25.130	11,588
2022-12-06	28.100	28.100	27.000	27.450	24.993	7,788
2022-12-05	27.500	28.500	27.500	28.100	25.585	11,687
2022-12-02	27.300	27.900	26.900	27.700	25.221	12,360
2022-12-01	26.250	27.300	26.250	27.200	24.765	11,267
2022-11-30	26.350	26.400	25.800	25.900	23.582	158,222
2022-11-29	27.200	27.200	26.350	26.350	23.991	9,108
2022-11-28	27.600	27.600	26.500	27.250	24.811	7,226
2022-11-25	26.800	27.900	26.800	27.900	25.403	7,932
2022-11-24	26.400	27.450	26.400	26.850	24.447	7,210
2022-11-23	25.800	26.700	25.750	26.500	24.128	6,929
2022-11-22	26.250	26.300	25.350	25.750	23.445	9,185
2022-11-21	28.100	28.100	26.150	26.250	23.900	13,542
2022-11-18	28.600	28.600	27.950	28.250	25.721	3,222
2022-11-17	28.250	28.500	28.100	28.400	25.858	4,337
2022-11-16	28.600	28.600	28.100	28.350	25.812	6,684
2022-11-15	28.750	28.750	27.650	28.600	26.040	9,350
2022-11-14	28.750	29.000	28.550	28.550	25.994	10,484
2022-11-11	30.300	30.350	28.050	28.750	26.177	26,757
2022-11-10	30.700	30.800	30.100	30.350	27.633	3,845
2022-11-09	30.100	31.200	30.000	30.700	27.952	5,807
2022-11-08	30.400	30.700	30.000	30.350	27.633	2,095
2022-11-07	30.100	30.750	29.900	30.400	27.679	3,439
2022-11-04	29.350	30.550	29.250	30.150	27.451	6,691
2022-11-03	29.400	29.550	28.800	29.450	26.814	2,482
2022-11-02	30.400	30.400	29.300	29.400	26.768	2,056
2022-11-01	29.500	30.700	29.500	30.150	27.451	4,042
2022-10-31	29.200	29.500	28.850	29.500	26.859	2,889
2022-10-28	29.500	29.500	28.600	29.100	26.495	5,089
2022-10-27	30.000	30.000	28.850	29.500	26.859	4,756
2022-10-26	28.950	29.900	27.800	29.900	27.224	8,654
2022-10-25	28.300	28.800	28.200	28.800	26.222	2,786
2022-10-24	28.700	28.700	28.050	28.200	25.676	4,851

← NewerPage 17 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.