LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	36.450	37.000	35.200	37.000	33.258	7,321
2022-05-05	35.500	35.900	34.950	35.000	31.460	7,590
2022-05-04	35.200	35.200	34.950	35.150	31.595	2,958
2022-05-03	35.450	35.600	35.050	35.300	31.730	3,216
2022-05-02	35.200	35.500	34.550	35.500	31.909	3,708
2022-04-29	35.500	35.850	35.000	35.000	31.460	4,857
2022-04-28	36.150	36.150	35.200	36.000	32.359	8,767
2022-04-27	35.400	35.400	34.500	35.000	31.460	5,889
2022-04-26	36.150	36.150	35.050	35.100	31.550	3,230
2022-04-25	35.900	35.900	35.050	35.900	32.269	6,236
2022-04-22	35.800	35.850	35.250	35.550	31.954	2,497
2022-04-21	35.350	35.750	35.350	35.550	31.954	2,085
2022-04-20	36.400	36.400	35.150	35.150	31.595	6,058
2022-04-19	36.000	36.500	36.000	36.400	32.718	8,398
2022-04-14	36.150	36.300	36.000	36.150	32.494	5,412
2022-04-13	36.500	36.500	36.000	36.050	32.404	4,386
2022-04-12	36.250	36.500	36.000	36.450	32.763	8,869
2022-04-11	36.900	37.000	36.100	36.250	32.584	3,726
2022-04-08	36.100	36.700	36.000	36.700	32.988	9,065
2022-04-07	36.000	36.400	35.500	36.000	32.359	11,344
2022-04-06	36.300	36.300	35.300	36.000	32.359	16,780
2022-04-05	36.000	36.650	35.800	36.000	32.359	34,355
2022-04-04	36.950	36.950	35.400	36.000	32.359	13,959
2022-04-01	37.000	37.350	35.400	35.400	31.819	15,569
2022-03-31	37.950	38.650	36.700	37.000	33.258	23,626
2022-03-30	37.500	37.650	37.050	37.300	33.527	8,275
2022-03-29	36.900	37.300	36.500	37.200	33.437	22,334
2022-03-28	35.000	37.050	34.050	36.600	32.898	27,120
2022-03-25	35.000	35.850	34.900	35.350	31.775	7,775
2022-03-24	36.000	36.000	35.050	35.300	31.730	6,940
2022-03-23	36.000	36.400	35.300	35.650	32.044	9,144
2022-03-22	36.000	36.300	35.700	36.000	32.359	3,949
2022-03-21	36.800	36.800	35.850	36.000	32.359	8,676
2022-03-18	36.550	36.750	36.200	36.600	32.898	12,852
2022-03-17	35.400	36.800	35.150	36.600	32.898	20,635
2022-03-16	35.150	35.350	34.800	35.000	31.460	7,907
2022-03-15	35.000	35.000	33.700	34.650	31.145	13,348
2022-03-14	35.000	35.750	34.500	34.650	31.145	16,521
2022-03-11	34.650	35.050	34.150	34.650	31.145	14,233
2022-03-10	35.100	35.150	34.150	34.500	31.011	13,715
2022-03-09	32.200	34.950	32.200	34.750	31.235	29,048
2022-03-08	32.000	33.050	31.850	32.500	29.213	28,548
2022-03-07	32.500	32.850	31.600	32.250	28.988	18,340
2022-03-04	34.000	34.400	33.000	33.350	29.977	28,860
2022-03-03	35.750	35.750	34.000	34.400	30.921	19,358
2022-03-02	32.700	35.750	32.650	35.750	32.134	49,230
2022-03-01	33.750	33.750	32.550	32.900	29.572	13,656
2022-02-28	33.000	33.800	32.700	33.750	30.336	18,655
2022-02-25	32.500	33.700	32.500	33.550	30.157	13,160
2022-02-24	32.850	33.500	32.000	32.750	29.438	40,332
2022-02-23	32.950	33.950	32.900	33.700	30.291	93,229
2022-02-22	32.050	33.250	31.700	32.500	29.213	30,228
2022-02-21	32.800	33.300	31.700	32.650	29.348	85,045
2022-02-18	32.250	32.900	31.600	32.200	28.943	29,977
2022-02-17	33.200	33.450	32.400	32.400	29.123	26,095
2022-02-16	33.500	33.950	33.000	33.200	29.842	40,250
2022-02-15	32.600	34.350	32.550	33.500	30.112	56,193
2022-02-14	32.800	32.800	31.800	32.500	29.213	38,546
2022-02-11	33.050	33.700	32.750	32.950	29.617	27,722
2022-02-10	32.950	34.200	32.650	33.500	30.112	33,736

← NewerPage 20 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.