LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	25.400	26.100	25.400	25.600	24.313	2,993
2025-02-24	26.000	26.100	25.350	25.400	24.123	1,898
2025-02-21	26.000	26.100	26.000	26.000	24.693	995
2025-02-20	26.000	26.100	26.000	26.000	24.693	2,219
2025-02-19	26.300	26.300	26.000	26.000	24.693	1,883
2025-02-18	25.850	26.350	25.800	26.300	24.978	4,596
2025-02-17	25.800	25.900	25.750	25.850	24.550	3,198
2025-02-14	25.750	26.000	25.600	25.850	24.550	6,479
2025-02-13	25.800	25.950	25.600	25.600	24.313	2,491
2025-02-12	25.700	25.850	25.650	25.650	24.360	2,035
2025-02-11	25.600	25.950	25.600	25.600	24.313	3,465
2025-02-10	24.500	25.600	24.500	25.500	24.218	5,152
2025-02-07	23.650	24.700	23.600	24.500	23.268	5,982
2025-02-06	22.100	24.100	22.000	23.650	22.461	7,794
2025-02-05	21.800	22.000	21.800	22.000	20.894	968
2025-02-04	22.100	22.100	21.750	21.900	20.799	1,640
2025-02-03	21.600	22.350	21.600	22.000	20.894	1,965
2025-01-31	22.100	22.300	21.850	22.000	20.894	1,341
2025-01-30	22.000	22.450	22.000	22.100	20.989	1,963
2025-01-29	21.100	22.000	21.100	22.000	20.894	13,114
2025-01-28	21.050	21.200	21.050	21.200	20.134	14,295
2025-01-27	21.100	21.250	21.100	21.100	20.039	1,028
2025-01-24	21.600	21.700	21.100	21.150	20.087	22,944
2025-01-23	21.700	21.900	21.600	21.600	20.514	3,086
2025-01-22	21.700	21.800	21.450	21.800	20.704	9,864
2025-01-21	22.300	22.350	21.700	21.700	20.609	2,537
2025-01-20	22.050	22.400	21.950	22.400	21.274	1,617
2025-01-17	22.500	22.550	22.000	22.000	20.894	1,885
2025-01-16	23.100	23.100	22.500	22.500	21.369	2,545
2025-01-15	23.000	23.200	22.650	23.000	21.844	3,685
2025-01-14	22.600	23.000	22.350	23.000	21.844	3,979
2025-01-13	22.600	22.750	22.600	22.600	21.464	467
2025-01-10	22.850	23.100	22.700	22.700	21.559	1,479
2025-01-09	23.400	23.500	22.800	22.850	21.701	2,074
2025-01-08	23.800	23.900	23.400	23.550	22.366	1,455
2025-01-07	23.850	23.950	23.800	23.850	22.651	734
2025-01-06	24.000	24.050	23.900	23.950	22.746	1,043
2025-01-03	24.000	24.050	24.000	24.050	22.841	837
2025-01-02	24.100	24.100	24.000	24.050	22.841	619
2024-12-31	24.100	24.250	24.000	24.100	22.888	1,283
2024-12-30	23.700	24.100	23.700	24.100	22.888	1,323
2024-12-27	22.600	23.900	22.600	23.750	22.556	2,048
2024-12-24	23.300	23.400	23.300	23.400	22.223	441
2024-12-23	23.650	23.650	23.250	23.350	22.176	2,025
2024-12-20	23.300	23.600	23.200	23.300	22.128	6,894
2024-12-19	22.600	23.300	22.600	23.300	22.128	8,117
2024-12-18	23.000	23.100	22.600	22.800	21.654	6,035
2024-12-17	23.300	23.300	22.600	23.050	21.891	1,984
2024-12-16	23.700	23.700	23.050	23.400	22.223	2,783
2024-12-13	23.800	24.200	23.700	23.750	22.556	4,617
2024-12-12	23.850	23.950	23.750	23.900	22.698	1,218
2024-12-11	23.500	23.950	23.500	23.850	22.651	2,226
2024-12-10	22.900	23.450	22.800	23.450	22.271	2,280
2024-12-09	23.700	23.700	22.600	22.750	21.606	9,497
2024-12-06	23.600	24.050	23.600	23.600	22.413	3,303
2024-12-05	23.550	23.750	23.500	23.750	22.556	1,625
2024-12-04	23.500	23.800	23.350	23.750	22.556	3,261
2024-12-03	23.700	24.000	23.700	23.700	22.508	1,050
2024-12-02	24.350	24.350	23.600	23.600	22.413	3,096
2024-11-29	22.600	23.650	22.400	23.600	22.413	2,764

← NewerPage 8 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.