LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.850	34.000	32.550	32.800	29.482	33,293
2022-02-08	32.000	34.150	32.000	33.200	29.842	64,238
2022-02-07	38.600	38.900	33.150	33.150	29.797	113,809
2022-02-04	44.500	44.500	38.500	39.000	35.055	41,318
2022-02-03	42.400	44.000	42.300	43.050	38.696	11,126
2022-02-02	42.450	42.650	41.750	42.300	38.022	11,820
2022-02-01	41.100	42.400	41.100	42.250	37.977	12,824
2022-01-31	42.350	42.800	40.700	41.150	36.988	36,641
2022-01-28	39.200	41.850	38.700	41.450	37.258	50,060
2022-01-27	42.000	42.000	38.000	40.000	35.954	40,757
2022-01-26	43.800	43.800	42.050	42.350	38.067	17,094
2022-01-25	43.200	43.800	42.800	43.500	39.100	24,620
2022-01-24	45.500	45.900	43.200	43.200	38.831	9,373
2022-01-21	46.550	46.700	45.400	45.600	40.988	10,413
2022-01-20	47.000	47.100	46.500	46.800	42.066	4,873
2022-01-19	47.500	47.600	47.000	47.150	42.381	3,409
2022-01-18	47.600	47.750	47.150	47.500	42.696	2,160
2022-01-17	48.350	48.550	47.700	47.850	43.010	3,134
2022-01-14	49.100	49.100	48.300	48.700	43.774	10,621
2022-01-13	49.400	49.550	49.100	49.150	44.179	1,209
2022-01-12	49.250	49.450	49.200	49.450	44.448	978
2022-01-11	49.400	49.500	49.100	49.500	44.493	2,246
2022-01-10	49.950	49.950	49.000	49.300	44.314	4,160
2022-01-07	50.200	50.200	49.700	49.900	44.853	17,301
2022-01-06	50.800	50.800	49.600	50.000	44.943	4,477
2022-01-05	50.800	50.800	50.500	50.800	45.662	1,767
2022-01-04	51.300	51.300	50.500	50.900	45.752	1,849
2022-01-03	50.100	51.400	50.100	51.400	46.201	2,729
2021-12-31	50.800	51.200	50.300	50.300	45.212	1,986
2021-12-30	50.100	50.800	50.100	50.800	45.662	5,840
2021-12-29	50.000	50.500	49.650	50.500	45.392	7,774
2021-12-28	50.100	50.300	49.900	50.000	44.943	11,823
2021-12-27	50.600	50.600	50.100	50.100	45.033	1,902
2021-12-24	50.600	50.700	50.300	50.500	45.392	707
2021-12-23	51.400	51.700	50.100	50.600	45.482	6,115
2021-12-22	51.400	51.800	51.200	51.400	46.201	1,549
2021-12-21	51.700	51.900	51.200	51.400	46.201	2,481
2021-12-20	51.100	52.000	50.900	52.000	46.740	3,739
2021-12-17	50.800	51.400	50.800	51.100	45.931	2,859
2021-12-16	51.100	51.600	50.800	50.800	45.662	4,105
2021-12-15	51.000	51.600	50.900	50.900	45.752	6,071
2021-12-14	51.000	51.500	51.000	51.000	45.842	2,880
2021-12-13	51.000	51.500	51.000	51.000	45.842	4,321
2021-12-10	51.700	51.700	51.000	51.000	45.842	1,995
2021-12-09	51.700	52.300	51.700	51.700	46.471	5,913
2021-12-08	51.500	52.000	51.000	51.900	46.651	5,268
2021-12-07	51.500	51.900	51.500	51.600	46.381	1,341
2021-12-06	51.000	51.500	50.900	51.300	46.111	3,889
2021-12-03	51.000	51.300	50.800	51.000	45.842	4,456
2021-12-02	51.500	51.500	50.800	51.200	46.021	5,399
2021-12-01	50.500	51.800	50.300	51.100	45.931	5,428
2021-11-30	50.800	50.800	50.200	50.700	45.572	7,856
2021-11-29	50.800	51.000	50.300	50.500	45.392	6,885
2021-11-26	50.100	50.900	49.700	50.900	45.752	6,764
2021-11-25	50.300	50.700	50.100	50.300	45.212	2,151
2021-11-24	50.600	50.700	50.100	50.300	45.212	4,577
2021-11-23	50.300	50.800	50.300	50.400	45.302	5,911
2021-11-22	49.300	51.000	49.250	50.400	45.302	5,786
2021-11-19	48.450	49.200	48.350	49.200	44.224	3,306
2021-11-18	48.300	48.500	48.200	48.500	43.594	5,926

← NewerPage 21 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.