LNA Sante SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	23.000	23.300	22.400	22.400	21.274	2,431
2024-11-27	23.300	23.300	22.350	22.900	21.749	4,179
2024-11-26	24.000	24.000	23.500	23.500	22.318	2,345
2024-11-25	23.750	23.950	23.550	23.950	22.746	1,923
2024-11-22	23.900	23.950	23.700	23.900	22.698	1,462
2024-11-21	23.800	23.800	23.700	23.700	22.508	400
2024-11-20	24.200	24.200	23.800	23.800	22.603	2,625
2024-11-19	24.900	24.900	22.600	23.600	22.413	8,294
2024-11-18	25.100	25.150	25.000	25.000	23.743	1,309
2024-11-15	25.500	25.500	25.300	25.400	24.123	1,419
2024-11-14	25.500	25.600	25.400	25.400	24.123	399
2024-11-13	25.400	25.550	25.350	25.400	24.123	1,431
2024-11-12	25.500	25.600	25.300	25.550	24.265	801
2024-11-11	25.100	25.600	25.100	25.500	24.218	1,158
2024-11-08	25.000	25.500	25.000	25.250	23.980	1,621
2024-11-07	25.550	25.700	25.000	25.000	23.743	1,498
2024-11-06	25.250	25.600	25.100	25.550	24.265	1,344
2024-11-05	25.200	25.200	25.000	25.200	23.933	851
2024-11-04	25.000	25.400	24.650	25.100	23.838	2,059
2024-11-01	24.100	24.600	24.100	24.450	23.221	1,593
2024-10-31	24.000	24.200	24.000	24.150	22.936	1,668
2024-10-30	24.150	24.200	23.950	24.150	22.936	785
2024-10-29	24.100	24.150	23.850	24.150	22.936	1,495
2024-10-28	24.000	24.050	23.800	24.000	22.793	5,442
2024-10-25	23.500	24.000	23.500	24.000	22.793	1,537
2024-10-24	24.000	24.100	23.900	23.900	22.698	1,209
2024-10-23	24.200	24.350	24.000	24.150	22.936	1,635
2024-10-22	24.000	24.200	23.800	24.000	22.793	4,709
2024-10-21	23.750	23.900	23.750	23.800	22.603	2,749
2024-10-18	23.750	23.850	23.700	23.800	22.603	1,702
2024-10-17	23.850	23.850	23.700	23.750	22.556	2,349
2024-10-16	23.850	23.950	23.850	23.850	22.651	3,233
2024-10-15	23.800	24.000	23.800	23.950	22.746	2,555
2024-10-14	23.700	24.000	23.700	23.800	22.603	1,088
2024-10-11	23.700	24.000	23.650	23.800	22.603	2,166
2024-10-10	22.600	23.900	22.600	23.700	22.508	4,137
2024-10-09	22.900	22.900	22.600	22.650	21.511	1,016
2024-10-08	22.700	22.850	22.650	22.850	21.701	692
2024-10-07	22.900	22.900	22.700	22.700	21.559	1,146
2024-10-04	22.800	22.900	22.800	22.900	21.749	273
2024-10-03	22.600	22.900	22.600	22.800	21.654	2,449
2024-10-02	23.000	23.150	23.000	23.150	21.986	2,447
2024-10-01	23.000	23.050	22.850	23.050	21.891	692
2024-09-30	23.000	23.200	22.900	23.050	21.891	1,730
2024-09-27	23.250	23.300	22.950	23.100	21.939	1,984
2024-09-26	23.300	23.450	23.100	23.200	22.033	1,262
2024-09-25	23.200	23.450	22.950	23.300	22.128	769
2024-09-24	22.900	23.200	22.800	23.200	22.033	7,905
2024-09-23	23.000	23.100	23.000	23.000	21.844	1,610
2024-09-20	23.700	23.700	23.050	23.050	21.891	1,272
2024-09-19	22.500	24.500	22.000	23.650	22.461	5,938
2024-09-18	22.700	22.700	22.150	22.350	21.226	1,068
2024-09-17	22.950	22.950	22.150	22.700	21.559	1,682
2024-09-16	22.950	23.000	22.300	23.000	21.844	1,576
2024-09-13	21.450	23.000	21.450	22.800	21.654	3,380
2024-09-12	22.700	22.700	21.350	21.450	20.371	1,665
2024-09-11	24.000	24.000	22.300	22.500	21.369	3,975
2024-09-10	24.000	24.000	23.850	24.000	22.793	228
2024-09-09	23.700	24.050	23.700	23.950	22.746	862
2024-09-06	23.900	24.000	23.500	23.600	22.413	3,878

← NewerPage 9 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.