LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	32.950	33.750	32.700	33.500	30.501	7,040
2022-07-28	33.350	33.350	32.800	32.850	29.910	5,253
2022-07-27	33.400	34.000	32.900	33.150	30.183	6,466
2022-07-26	33.850	33.850	33.000	33.350	30.365	3,230
2022-07-25	34.100	34.250	33.650	33.850	30.820	3,740
2022-07-22	34.400	35.000	34.250	34.300	31.230	6,105
2022-07-21	34.600	34.750	34.150	34.400	31.321	2,945
2022-07-20	34.400	34.600	34.100	34.600	31.503	1,501
2022-07-19	33.950	34.550	33.650	34.450	31.366	4,279
2022-07-18	33.500	33.950	33.500	33.950	30.911	1,483
2022-07-15	33.600	34.100	33.150	33.800	30.775	4,060
2022-07-14	34.000	34.850	33.250	33.750	30.729	5,086
2022-07-13	33.200	33.550	32.950	33.550	30.547	1,677
2022-07-12	33.400	33.500	32.500	33.000	30.046	3,251
2022-07-11	34.000	34.100	33.100	33.250	30.274	2,171
2022-07-08	32.900	33.700	32.550	33.650	30.638	8,552
2022-07-07	33.600	33.600	32.800	32.850	29.910	4,426
2022-07-06	34.250	34.250	33.400	33.650	30.246	19,693
2022-07-05	32.600	34.300	32.500	33.850	30.426	21,739
2022-07-04	33.400	33.900	32.800	32.800	29.482	4,573
2022-07-01	33.900	34.000	33.150	33.700	30.291	3,656
2022-06-30	34.800	34.800	33.400	33.700	30.291	8,256
2022-06-29	34.400	34.750	34.150	34.750	31.235	5,592
2022-06-28	35.000	35.000	34.300	34.750	31.235	7,080
2022-06-27	34.300	35.250	34.300	35.000	31.460	9,608
2022-06-24	34.000	34.550	33.750	34.150	30.696	5,846
2022-06-23	33.100	33.950	33.000	33.650	30.246	12,680
2022-06-22	34.400	34.800	32.700	34.250	30.786	18,564
2022-06-21	36.500	36.750	32.250	33.600	30.202	74,289
2022-06-20	37.000	37.200	36.400	36.900	33.168	4,279
2022-06-17	36.000	37.250	36.000	37.250	33.482	10,529
2022-06-16	36.400	36.400	36.000	36.200	32.539	7,670
2022-06-15	36.000	36.950	36.000	36.350	32.673	7,697
2022-06-14	36.000	36.350	35.800	36.000	32.359	11,287
2022-06-13	36.000	36.400	35.800	36.000	32.359	15,795
2022-06-10	36.700	36.950	36.000	36.750	33.033	9,272
2022-06-09	36.000	36.450	36.000	36.400	32.718	9,616
2022-06-08	36.900	36.900	35.900	36.300	32.628	7,681
2022-06-07	37.150	37.150	36.500	36.900	33.168	6,252
2022-06-06	37.200	37.200	36.300	37.200	33.437	4,360
2022-06-03	36.200	37.200	36.200	37.200	33.437	4,466
2022-06-02	37.700	37.700	36.250	36.250	32.584	5,092
2022-06-01	38.400	38.400	37.000	37.500	33.707	8,368
2022-05-31	38.200	38.250	37.300	38.250	34.381	12,796
2022-05-30	38.400	39.150	37.700	37.700	33.887	5,765
2022-05-27	37.000	38.450	37.000	38.450	34.561	9,062
2022-05-26	36.050	37.000	35.900	37.000	33.258	3,160
2022-05-25	36.300	36.300	35.800	36.050	32.404	10,062
2022-05-24	36.000	36.300	36.000	36.300	32.628	6,558
2022-05-23	36.450	36.850	35.900	35.900	32.269	4,509
2022-05-20	36.200	36.600	36.150	36.450	32.763	3,022
2022-05-19	36.500	36.500	35.800	36.050	32.404	4,657
2022-05-18	37.000	38.000	36.400	36.500	32.808	12,286
2022-05-17	37.200	37.400	36.600	36.600	32.898	3,722
2022-05-16	37.400	37.400	36.350	37.000	33.258	3,721
2022-05-13	36.850	37.600	36.550	37.500	33.707	13,183
2022-05-12	36.000	36.850	35.500	36.850	33.123	13,306
2022-05-11	34.800	36.400	34.800	35.700	32.089	3,503
2022-05-10	34.100	35.500	34.050	35.100	31.550	4,965
2022-05-09	36.700	36.750	34.150	34.250	30.786	9,812

← NewerPage 19 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.