Lion Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.830 | 4.950 | 4.810 | 4.950 | 4.950 | 38,398 |
| 2026-10-15 | 4.790 | 4.960 | 4.790 | 4.890 | 4.890 | 34,533 |
| 2026-10-14 | 4.760 | 4.890 | 4.760 | 4.890 | 4.890 | 29,904 |
| 2026-10-13 | 4.730 | 4.790 | 4.730 | 4.790 | 4.790 | 6,156 |
| 2026-10-12 | 4.780 | 4.820 | 4.740 | 4.750 | 4.750 | 22,901 |
| 2026-10-09 | 4.710 | 4.790 | 4.710 | 4.780 | 4.780 | 20,386 |
| 2026-10-08 | 4.730 | 4.790 | 4.710 | 4.780 | 4.780 | 22,151 |
| 2026-10-07 | 4.820 | 4.820 | 4.720 | 4.770 | 4.770 | 17,634 |
| 2026-10-06 | 4.840 | 4.840 | 4.750 | 4.780 | 4.780 | 12,604 |
| 2026-10-05 | 4.800 | 4.840 | 4.700 | 4.840 | 4.840 | 49,085 |
| 2026-10-02 | 4.570 | 4.750 | 4.560 | 4.750 | 4.750 | 16,676 |
| 2026-10-01 | 4.570 | 4.620 | 4.510 | 4.560 | 4.560 | 6,461 |
| 2026-09-30 | 4.470 | 4.570 | 4.410 | 4.570 | 4.570 | 13,002 |
| 2026-09-29 | 4.580 | 4.580 | 4.350 | 4.510 | 4.510 | 14,077 |
| 2026-09-28 | 4.510 | 4.590 | 4.470 | 4.580 | 4.580 | 6,564 |
| 2026-09-25 | 4.500 | 4.590 | 4.470 | 4.590 | 4.590 | 5,352 |
| 2026-09-24 | 4.510 | 4.660 | 4.500 | 4.500 | 4.500 | 8,450 |
| 2026-09-23 | 4.620 | 4.640 | 4.600 | 4.600 | 4.600 | 22,706 |
| 2026-09-22 | 4.580 | 4.620 | 4.560 | 4.620 | 4.620 | 7,628 |
| 2026-09-21 | 4.600 | 4.640 | 4.580 | 4.590 | 4.590 | 4,038 |
| 2026-09-18 | 4.520 | 4.640 | 4.500 | 4.540 | 4.540 | 55,723 |
| 2026-09-17 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 17,539 |
| 2026-09-16 | 4.700 | 4.700 | 4.520 | 4.600 | 4.600 | 15,862 |
| 2026-09-15 | 4.740 | 4.800 | 4.620 | 4.740 | 4.740 | 14,892 |
| 2026-09-14 | 4.820 | 4.900 | 4.710 | 4.760 | 4.760 | 14,050 |
| 2026-09-11 | 4.820 | 4.920 | 4.800 | 4.860 | 4.860 | 3,651 |
| 2026-09-10 | 5.020 | 5.020 | 4.830 | 4.930 | 4.930 | 18,830 |
| 2026-09-09 | 5.180 | 5.240 | 4.940 | 5.040 | 5.040 | 44,094 |
| 2026-09-08 | 5.200 | 5.200 | 5.020 | 5.140 | 5.140 | 13,555 |
| 2026-09-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 99,343 |
| 2026-09-04 | 4.810 | 5.000 | 4.760 | 4.980 | 4.980 | 113,282 |
| 2026-09-03 | 4.780 | 4.810 | 4.710 | 4.800 | 4.800 | 67,402 |
| 2026-09-02 | 4.720 | 4.800 | 4.720 | 4.800 | 4.800 | 39,978 |
| 2026-09-01 | 4.730 | 4.810 | 4.720 | 4.800 | 4.800 | 31,702 |
| 2026-08-31 | 4.860 | 4.860 | 4.700 | 4.730 | 4.730 | 29,979 |
| 2026-08-28 | 4.910 | 4.910 | 4.730 | 4.860 | 4.860 | 22,575 |
| 2026-08-27 | 4.900 | 4.940 | 4.860 | 4.910 | 4.910 | 28,478 |
| 2026-08-26 | 4.900 | 4.940 | 4.880 | 4.940 | 4.940 | 29,833 |
| 2026-08-25 | 4.890 | 4.960 | 4.850 | 4.950 | 4.950 | 31,718 |
| 2026-08-24 | 4.890 | 4.890 | 4.800 | 4.890 | 4.890 | 5,675 |
| 2026-08-21 | 4.840 | 4.940 | 4.840 | 4.920 | 4.920 | 32,238 |
| 2026-08-20 | 4.580 | 4.950 | 4.580 | 4.890 | 4.890 | 109,445 |
| 2026-08-19 | 4.500 | 4.640 | 4.500 | 4.560 | 4.560 | 35,727 |
| 2026-08-18 | 4.600 | 4.690 | 4.430 | 4.540 | 4.540 | 176,710 |
| 2026-08-17 | 4.680 | 4.680 | 4.590 | 4.590 | 4.590 | 3,491 |
| 2026-08-14 | 4.560 | 4.680 | 4.560 | 4.680 | 4.680 | 18,587 |
| 2026-08-13 | 4.620 | 4.620 | 4.560 | 4.620 | 4.620 | 330 |
| 2026-08-12 | 4.580 | 4.630 | 4.540 | 4.630 | 4.630 | 5,045 |
| 2026-08-11 | 4.600 | 4.630 | 4.520 | 4.630 | 4.630 | 16,360 |
| 2026-08-10 | 4.560 | 4.580 | 4.530 | 4.580 | 4.580 | 15,008 |
| 2026-08-07 | 4.520 | 4.600 | 4.500 | 4.600 | 4.600 | 14,328 |
| 2026-08-06 | 4.600 | 4.600 | 4.510 | 4.590 | 4.590 | 23,783 |
| 2026-08-05 | 4.690 | 4.690 | 4.610 | 4.610 | 4.610 | 2,950 |
| 2026-08-04 | 4.650 | 4.660 | 4.630 | 4.650 | 4.650 | 4,059 |
| 2026-08-03 | 4.560 | 4.680 | 4.560 | 4.630 | 4.630 | 12,152 |
| 2026-07-31 | 4.550 | 4.630 | 4.550 | 4.630 | 4.630 | 12,213 |
| 2026-07-30 | 4.620 | 4.620 | 4.500 | 4.620 | 4.620 | 45,434 |
| 2026-07-29 | 4.550 | 4.620 | 4.550 | 4.620 | 4.620 | 11,725 |
| 2026-07-28 | 4.540 | 4.620 | 4.510 | 4.620 | 4.620 | 18,645 |
| 2026-07-27 | 4.540 | 4.630 | 4.540 | 4.600 | 4.600 | 6,367 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.4639 RON |
| 2024-05-20 | 0.4100 RON |
| 2023-05-22 | 0.5704 RON |
| 2022-07-11 | 0.0600 RON |
| 2019-09-19 | 0.0520 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.