LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	28.700	28.700	27.850	28.650	26.086	4,226
2022-10-20	27.650	28.650	27.500	28.450	25.903	5,425
2022-10-19	27.550	29.550	27.550	27.600	25.130	18,067
2022-10-18	27.450	28.200	27.050	27.450	24.993	9,985
2022-10-17	25.200	27.450	25.100	27.450	24.993	11,713
2022-10-14	25.450	25.800	24.800	25.300	23.035	13,658
2022-10-13	25.000	25.450	24.550	25.100	22.853	6,123
2022-10-12	26.700	26.700	24.800	25.200	22.944	8,166
2022-10-11	27.500	27.500	26.300	26.600	24.219	5,697
2022-10-10	27.000	28.100	27.000	27.500	25.038	4,405
2022-10-07	27.400	27.550	27.000	27.000	24.583	5,103
2022-10-06	27.800	27.850	27.300	27.400	24.947	3,962
2022-10-05	28.500	28.500	27.450	27.450	24.993	3,026
2022-10-04	28.150	28.550	27.450	28.550	25.994	4,687
2022-10-03	29.000	29.000	28.000	28.150	25.630	3,888
2022-09-30	29.200	29.600	28.800	28.900	26.313	5,511
2022-09-29	28.900	29.500	28.600	29.100	26.495	4,519
2022-09-28	29.700	29.700	28.650	29.000	26.404	10,087
2022-09-27	29.550	29.750	29.350	29.500	26.859	2,119
2022-09-26	30.350	30.350	29.300	29.300	26.677	4,539
2022-09-23	30.200	30.950	30.000	30.000	27.315	5,144
2022-09-22	29.500	31.200	29.500	31.200	28.407	9,768
2022-09-21	29.900	29.900	29.350	29.500	26.859	5,507
2022-09-20	29.300	30.100	28.600	30.100	27.406	14,951
2022-09-19	30.400	30.400	28.800	29.300	26.677	6,286
2022-09-16	30.800	31.200	29.350	30.750	27.998	8,414
2022-09-15	31.200	32.400	31.150	31.500	28.680	11,875
2022-09-14	30.400	30.600	29.850	30.000	27.315	4,630
2022-09-13	30.800	31.200	30.000	30.400	27.679	3,569
2022-09-12	29.900	30.950	29.300	30.900	28.134	6,273
2022-09-09	29.200	29.650	28.950	29.550	26.905	4,776
2022-09-08	29.100	29.100	28.700	29.050	26.450	3,777
2022-09-07	29.300	29.300	29.000	29.100	26.495	2,038
2022-09-06	29.300	29.600	29.200	29.300	26.677	2,042
2022-09-05	29.800	29.800	29.300	29.300	26.677	1,335
2022-09-02	29.300	29.950	29.300	29.500	26.859	4,939
2022-09-01	30.350	30.350	29.300	29.400	26.768	5,978
2022-08-31	30.800	30.800	29.800	30.100	27.406	8,364
2022-08-30	30.400	30.800	30.300	30.600	27.861	4,522
2022-08-29	31.800	31.800	30.250	30.350	27.633	7,671
2022-08-26	31.800	32.000	31.650	31.750	28.908	877
2022-08-25	31.800	32.200	31.750	31.850	28.999	2,655
2022-08-24	32.200	32.200	31.750	31.750	28.908	1,175
2022-08-23	31.600	32.200	31.500	32.200	29.318	3,540
2022-08-22	32.050	32.050	31.500	31.650	28.817	4,906
2022-08-19	32.700	32.700	32.050	32.100	29.227	3,106
2022-08-18	33.000	33.000	32.500	32.500	29.591	1,763
2022-08-17	33.600	33.600	32.650	32.700	29.773	3,471
2022-08-16	33.500	33.800	33.150	33.300	30.319	2,520
2022-08-15	33.500	33.700	33.350	33.450	30.456	2,217
2022-08-12	32.750	33.900	32.550	33.700	30.684	7,002
2022-08-11	32.750	32.850	32.350	32.600	29.682	4,443
2022-08-10	32.750	33.000	32.300	32.850	29.910	9,636
2022-08-09	32.800	32.800	32.300	32.750	29.819	3,505
2022-08-08	33.000	33.000	32.500	32.700	29.773	5,204
2022-08-05	33.050	33.100	32.350	32.950	30.001	6,709
2022-08-04	33.200	33.200	32.700	32.950	30.001	7,891
2022-08-03	32.600	33.350	32.300	33.000	30.046	8,401
2022-08-02	33.350	33.350	32.400	32.600	29.682	5,072
2022-08-01	33.400	34.250	33.150	33.300	30.319	7,037

← NewerPage 18 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.