LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	24.000	24.100	23.600	23.800	23.181	4,496
2025-11-06	24.600	24.600	23.700	23.700	23.083	4,974
2025-11-05	24.600	24.900	24.400	24.500	23.862	2,354
2025-11-04	23.600	24.600	23.500	24.600	23.960	7,427
2025-11-03	24.300	24.900	23.400	23.400	22.791	6,613
2025-10-31	23.500	24.200	23.500	24.200	23.570	3,974
2025-10-30	23.300	23.600	23.200	23.400	22.791	2,446
2025-10-29	22.900	23.400	22.700	23.400	22.791	6,341
2025-10-28	22.800	22.900	22.700	22.800	22.207	1,407
2025-10-27	22.800	23.000	22.800	22.800	22.207	2,714
2025-10-24	22.800	22.900	22.700	22.700	22.109	3,381
2025-10-23	23.000	23.000	22.600	22.800	22.207	4,265
2025-10-22	22.800	23.200	22.800	22.900	22.304	3,762
2025-10-21	22.900	23.200	22.800	22.800	22.207	2,019
2025-10-20	23.500	23.500	22.900	22.900	22.304	4,097
2025-10-17	23.700	24.000	23.300	23.500	22.888	3,369
2025-10-16	23.400	24.000	23.200	24.000	23.375	3,037
2025-10-15	23.300	23.500	23.200	23.400	22.791	2,727
2025-10-14	23.400	23.400	23.200	23.400	22.791	1,447
2025-10-13	23.600	23.700	23.200	23.300	22.694	5,241
2025-10-10	23.900	24.000	23.300	23.600	22.986	5,009
2025-10-09	24.500	24.600	23.800	23.800	23.181	4,084
2025-10-08	25.000	25.200	24.500	24.500	23.862	3,918
2025-10-07	25.600	25.600	25.000	25.000	24.349	2,248
2025-10-06	25.700	25.800	25.500	25.600	24.934	1,822
2025-10-03	25.600	26.000	25.600	25.900	25.226	2,004
2025-10-02	25.700	25.800	25.500	25.600	24.934	1,824
2025-10-01	25.900	25.900	25.700	25.700	25.031	1,272
2025-09-30	25.400	25.900	25.400	25.900	25.226	2,652
2025-09-29	24.900	25.500	24.800	25.500	24.836	4,200
2025-09-26	25.300	25.300	24.800	24.900	24.252	4,335
2025-09-25	26.300	26.300	25.200	25.200	24.544	4,546
2025-09-24	26.400	26.600	26.300	26.300	25.616	1,548
2025-09-23	26.500	26.700	26.300	26.300	25.616	2,282
2025-09-22	26.700	26.700	26.600	26.600	25.908	2,982
2025-09-19	27.800	27.800	26.500	26.500	25.810	7,042
2025-09-18	27.800	28.500	27.100	27.700	26.979	7,988
2025-09-17	29.000	29.000	28.700	28.900	28.148	1,860
2025-09-16	29.400	29.500	28.800	28.900	28.148	1,933
2025-09-15	29.000	29.100	28.800	29.100	28.343	3,101
2025-09-12	28.900	29.000	28.700	28.900	28.148	2,144
2025-09-11	29.300	29.300	28.800	28.800	28.050	2,231
2025-09-10	29.400	29.600	29.200	29.200	28.440	2,137
2025-09-09	29.300	29.600	29.300	29.300	28.537	1,544
2025-09-08	29.500	29.800	29.400	29.400	28.635	4,157
2025-09-05	29.700	30.000	29.400	29.400	28.635	2,658
2025-09-04	29.600	30.400	29.300	29.600	28.830	6,333
2025-09-03	27.700	29.000	27.600	29.000	28.245	4,131
2025-09-02	29.600	29.600	27.800	27.800	27.076	4,164
2025-09-01	30.100	30.100	29.700	29.700	28.927	3,062
2025-08-29	30.300	30.400	30.300	30.300	29.511	1,620
2025-08-28	30.400	30.500	30.300	30.300	29.511	516
2025-08-27	30.900	31.000	30.400	30.400	29.609	963
2025-08-26	31.200	31.200	30.600	30.900	30.096	3,868
2025-08-25	31.000	31.500	31.000	31.300	30.485	3,774
2025-08-22	31.200	31.300	30.800	31.300	30.485	3,677
2025-08-21	30.900	31.200	30.700	31.200	30.388	2,265
2025-08-20	31.000	31.100	30.600	30.800	29.998	4,823
2025-08-19	31.100	31.200	30.900	31.000	30.193	4,931
2025-08-18	31.100	31.500	30.900	31.000	30.193	17,014

← NewerPage 5 of 22 · 1,281 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.