LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	30.400	30.600	30.200	30.400	29.609	839
2025-08-14	30.800	30.800	30.300	30.300	29.511	7,714
2025-08-13	30.700	31.100	30.700	30.800	29.998	499
2025-08-12	32.000	32.200	30.700	30.700	29.901	4,409
2025-08-11	32.100	32.400	32.000	32.100	31.265	4,494
2025-08-08	31.300	32.200	31.300	32.200	31.362	3,156
2025-08-07	30.800	32.700	30.700	31.500	30.680	8,512
2025-08-06	27.600	30.700	27.600	30.700	29.901	12,723
2025-08-05	27.600	27.900	27.400	27.900	27.174	606
2025-08-04	27.900	28.200	27.300	27.600	26.882	2,357
2025-08-01	28.400	28.500	28.100	28.300	27.563	1,681
2025-07-31	27.700	28.800	27.600	28.500	27.758	4,951
2025-07-30	27.600	27.700	27.400	27.700	26.979	2,059
2025-07-29	27.400	27.700	27.400	27.400	26.687	2,249
2025-07-28	27.200	27.400	26.900	27.400	26.687	3,042
2025-07-25	26.200	27.100	26.000	27.100	26.395	8,744
2025-07-24	25.800	25.800	25.500	25.500	24.836	1,600
2025-07-23	25.800	25.800	25.500	25.800	25.129	850
2025-07-22	25.800	25.800	25.600	25.800	25.129	1,263
2025-07-21	25.700	26.000	25.600	25.700	25.031	1,631
2025-07-18	25.900	25.900	25.500	25.700	25.031	2,430
2025-07-17	25.900	25.900	25.800	25.800	25.129	1,053
2025-07-16	25.600	25.900	25.600	25.800	25.129	1,339
2025-07-15	25.800	25.800	25.600	25.600	24.934	880
2025-07-14	26.000	26.000	25.700	25.700	25.031	788
2025-07-11	25.800	25.800	25.600	25.800	25.129	2,141
2025-07-10	25.900	26.000	25.600	25.800	25.129	2,272
2025-07-09	25.700	26.000	25.700	26.000	25.323	3,735
2025-07-08	25.700	25.900	25.600	25.800	25.129	2,296
2025-07-07	25.900	26.200	25.800	26.100	24.788	2,142
2025-07-04	26.000	26.100	25.600	25.800	24.503	1,317
2025-07-03	26.000	26.100	25.900	25.900	24.598	1,913
2025-07-02	25.700	26.100	25.700	26.000	24.693	2,885
2025-07-01	25.600	25.800	25.200	25.700	24.408	1,513
2025-06-30	24.900	25.400	24.800	25.300	24.028	2,177
2025-06-27	25.000	25.000	24.800	24.800	23.553	687
2025-06-26	25.000	25.100	24.700	24.900	23.648	1,322
2025-06-25	24.500	25.200	24.500	25.100	23.838	2,146
2025-06-24	24.500	24.600	24.500	24.600	23.363	704
2025-06-23	24.800	24.800	24.500	24.500	23.268	1,801
2025-06-20	25.100	25.100	24.700	24.700	23.458	706
2025-06-19	25.000	25.300	25.000	25.000	23.743	1,053
2025-06-18	25.400	25.400	25.200	25.200	23.933	1,020
2025-06-17	25.000	25.500	25.000	25.300	24.028	2,945
2025-06-16	25.200	25.200	25.000	25.000	23.743	966
2025-06-13	25.200	25.200	24.900	25.100	23.838	959
2025-06-12	24.600	25.200	24.600	25.200	23.933	2,385
2025-06-11	24.600	24.800	24.600	24.600	23.363	1,030
2025-06-10	24.200	24.800	24.000	24.700	23.458	4,227
2025-06-09	24.300	24.300	23.900	23.900	22.698	1,764
2025-06-06	24.500	24.500	24.200	24.200	22.983	1,179
2025-06-05	24.300	24.300	24.200	24.200	22.983	811
2025-06-04	24.200	24.400	24.200	24.200	22.983	423
2025-06-03	24.000	24.200	24.000	24.100	22.888	451
2025-06-02	24.100	24.200	24.000	24.000	22.793	1,237
2025-05-30	24.200	24.400	24.100	24.100	22.888	1,135
2025-05-29	24.200	24.400	24.200	24.200	22.983	1,384
2025-05-28	24.200	24.300	23.900	24.100	22.888	658
2025-05-27	24.000	24.200	23.800	24.200	22.983	1,355
2025-05-26	23.900	24.100	23.800	24.100	22.888	1,901

← NewerPage 6 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.