LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	35.100	35.300	34.600	34.600	34.600	4,038
2026-07-24	35.700	35.700	34.900	35.100	35.100	3,424
2026-07-23	35.600	35.600	35.300	35.600	35.600	1,763
2026-07-22	35.800	35.800	35.500	35.500	35.500	1,655
2026-07-21	35.000	35.800	35.000	35.800	35.800	3,032
2026-07-20	35.800	35.800	34.400	34.600	34.600	4,445
2026-07-17	36.000	36.000	35.500	35.900	35.900	2,223
2026-07-16	35.400	35.900	35.300	35.900	35.900	2,259
2026-07-15	34.900	35.300	34.700	35.300	35.300	4,973
2026-07-14	35.000	35.000	34.400	34.800	34.800	4,375
2026-07-13	35.600	36.200	34.900	35.000	35.000	9,318
2026-07-10	34.700	34.700	34.400	34.700	34.700	4,041
2026-07-09	36.000	36.000	34.600	34.700	34.700	2,723
2026-07-08	35.900	36.200	35.800	35.800	35.800	3,818
2026-07-07	36.400	36.500	36.300	36.500	35.550	3,687
2026-07-06	35.600	36.300	35.600	36.100	35.160	5,899
2026-07-03	36.000	36.000	35.800	35.900	34.966	2,263
2026-07-02	35.300	36.000	35.300	36.000	35.063	4,684
2026-07-01	34.800	35.200	34.700	35.200	34.284	4,083
2026-06-30	34.400	34.700	34.200	34.700	33.797	4,470
2026-06-29	33.900	34.400	33.900	34.400	33.505	3,609
2026-06-26	33.000	34.000	33.000	34.000	33.115	4,656
2026-06-25	33.000	33.100	32.900	33.000	32.141	10,686
2026-06-24	33.500	33.500	32.900	33.000	32.141	7,632
2026-06-23	33.200	33.400	32.900	33.400	32.531	3,750
2026-06-22	33.000	33.200	32.600	33.200	32.336	5,542
2026-06-19	33.300	33.300	32.900	32.900	32.044	2,311
2026-06-18	33.000	33.300	32.900	33.300	32.433	3,234
2026-06-17	33.000	33.100	32.900	33.100	32.239	624
2026-06-16	33.100	33.400	32.900	33.000	32.141	12,918
2026-06-15	33.400	33.400	33.000	33.000	32.141	2,658
2026-06-12	33.300	33.400	33.000	33.300	32.433	3,004
2026-06-11	33.900	33.900	33.600	33.600	32.726	1,497
2026-06-10	34.100	34.300	33.900	33.900	33.018	5,243
2026-06-09	34.000	34.300	33.900	34.200	33.310	3,380
2026-06-08	33.500	34.200	33.500	34.000	33.115	4,163
2026-06-05	33.100	33.500	33.000	33.500	32.628	1,883
2026-06-04	32.900	33.000	32.700	33.000	32.141	2,696
2026-06-03	32.700	32.900	32.600	32.900	32.044	2,126
2026-06-02	32.900	32.900	32.000	32.600	31.752	8,722
2026-06-01	33.700	33.700	32.400	32.900	32.044	3,104
2026-05-29	32.000	33.800	32.000	33.600	32.726	8,506
2026-05-28	31.900	32.000	31.900	32.000	31.167	3,454
2026-05-27	31.800	31.800	31.500	31.800	30.972	1,762
2026-05-26	31.400	31.900	31.400	31.700	30.875	3,130
2026-05-25	31.000	31.200	30.900	31.200	30.388	964
2026-05-22	31.100	31.100	30.600	31.000	30.193	2,543
2026-05-21	30.900	31.100	30.400	31.100	30.291	1,887
2026-05-20	31.500	31.500	31.100	31.100	30.291	1,685
2026-05-19	30.900	31.600	30.900	31.500	30.680	3,587
2026-05-18	30.400	31.000	30.300	30.900	30.096	4,932
2026-05-15	29.800	30.200	29.700	30.200	29.414	1,450
2026-05-14	30.200	30.200	29.500	29.700	28.927	8,361
2026-05-13	30.200	30.200	29.600	29.700	28.927	7,214
2026-05-12	30.200	30.200	29.700	29.800	29.024	857
2026-05-11	30.000	30.600	29.800	30.200	29.414	4,848
2026-05-08	29.400	30.000	29.400	30.000	29.219	6,380
2026-05-07	29.100	29.300	29.100	29.300	28.537	1,001
2026-05-06	29.200	29.200	29.000	29.100	28.343	1,964
2026-05-05	28.900	29.200	28.900	29.100	28.343	3,887

← NewerPage 2 of 3 · 130 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.