LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	24.100	24.100	23.800	24.000	22.793	1,397
2025-05-22	23.800	23.900	23.700	23.800	22.603	1,448
2025-05-21	24.200	24.300	23.900	23.900	22.698	2,350
2025-05-20	24.000	24.200	23.900	24.100	22.888	1,280
2025-05-19	23.800	23.900	23.700	23.900	22.698	1,656
2025-05-16	23.600	23.900	23.500	23.800	22.603	3,899
2025-05-15	24.500	24.500	23.800	24.100	22.888	5,168
2025-05-14	24.400	24.600	24.300	24.400	23.173	3,190
2025-05-13	24.200	24.500	24.100	24.100	22.888	3,034
2025-05-12	23.600	24.300	23.600	24.200	22.983	2,304
2025-05-09	23.700	23.700	23.500	23.600	22.413	740
2025-05-08	23.900	23.900	23.600	23.600	22.413	862
2025-05-07	23.700	23.900	23.600	23.800	22.603	2,339
2025-05-06	23.900	23.900	23.600	23.600	22.413	1,226
2025-05-05	23.200	23.900	23.200	23.800	22.603	3,016
2025-05-02	23.000	23.100	22.800	23.100	21.939	2,661
2025-04-30	22.900	23.000	22.700	22.900	21.749	1,606
2025-04-29	22.900	22.900	22.800	22.900	21.749	651
2025-04-28	22.900	22.900	22.700	22.900	21.749	1,092
2025-04-25	22.900	23.100	22.700	22.900	21.749	2,122
2025-04-24	22.700	22.900	22.700	22.900	21.749	953
2025-04-23	23.000	23.200	22.700	22.700	21.559	1,469
2025-04-22	23.700	24.000	23.000	23.000	21.844	1,808
2025-04-17	22.800	23.800	22.700	23.800	22.603	2,829
2025-04-16	22.600	22.900	22.600	22.800	21.654	1,208
2025-04-15	22.600	22.700	22.600	22.700	21.559	986
2025-04-14	22.500	22.700	22.300	22.600	21.464	3,443
2025-04-11	22.700	22.700	22.100	22.300	21.179	1,263
2025-04-10	22.600	22.900	22.400	22.700	21.559	3,188
2025-04-09	21.400	21.600	21.400	21.600	20.514	1,449
2025-04-08	22.200	22.400	21.300	21.400	20.324	5,853
2025-04-07	22.700	22.700	20.600	21.300	20.229	6,998
2025-04-04	23.600	23.750	23.000	23.000	21.844	1,928
2025-04-03	23.700	23.900	23.550	23.700	22.508	3,034
2025-04-02	24.100	24.100	23.850	23.850	22.651	1,457
2025-04-01	24.400	24.400	24.000	24.050	22.841	1,957
2025-03-31	24.000	24.800	24.000	24.500	23.268	4,467
2025-03-28	25.300	25.350	23.300	23.300	22.128	8,985
2025-03-27	25.400	25.900	25.300	25.300	24.028	4,497
2025-03-26	25.750	26.600	25.750	26.100	24.788	3,833
2025-03-25	25.600	26.050	25.600	25.650	24.360	3,835
2025-03-24	25.700	25.750	25.550	25.600	24.313	1,105
2025-03-21	25.700	25.850	25.700	25.800	24.503	902
2025-03-20	25.600	25.800	25.600	25.800	24.503	891
2025-03-19	25.550	25.750	25.550	25.700	24.408	1,370
2025-03-18	25.600	25.800	25.550	25.550	24.265	4,549
2025-03-17	26.200	26.550	25.700	25.700	24.408	2,350
2025-03-14	26.500	26.550	26.200	26.200	24.883	2,116
2025-03-13	26.500	26.600	26.500	26.500	25.168	1,598
2025-03-12	26.500	26.700	26.500	26.600	25.263	2,024
2025-03-11	26.500	26.700	26.500	26.500	25.168	1,991
2025-03-10	26.700	26.800	26.500	26.500	25.168	1,415
2025-03-07	26.600	27.100	26.500	26.500	25.168	5,379
2025-03-06	26.800	27.000	26.500	26.600	25.263	1,903
2025-03-05	26.800	27.000	26.550	26.900	25.547	3,601
2025-03-04	26.500	26.950	26.500	26.500	25.168	4,014
2025-03-03	26.500	27.450	26.200	26.950	25.595	12,597
2025-02-28	25.400	25.500	25.300	25.300	24.028	1,156
2025-02-27	25.650	25.650	25.450	25.450	24.170	1,884
2025-02-26	25.600	25.750	25.500	25.500	24.218	673

← NewerPage 7 of 22 · 1,284 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.