Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.700	2.720	2.700	2.710	2.433	12,066
2024-08-13	2.710	2.720	2.700	2.700	2.424	17,549
2024-08-12	2.710	2.730	2.710	2.720	2.442	5,192
2024-08-09	2.720	2.720	2.700	2.720	2.442	27,170
2024-08-08	2.710	2.730	2.710	2.730	2.451	2,041
2024-08-07	2.730	2.790	2.710	2.710	2.433	6,787
2024-08-06	2.740	2.800	2.710	2.720	2.442	28,160
2024-08-05	2.810	2.810	2.740	2.780	2.496	61,486
2024-08-02	2.830	2.830	2.810	2.830	2.541	130,464
2024-08-01	2.820	2.830	2.810	2.830	2.541	20,312
2024-07-31	2.840	2.840	2.810	2.830	2.541	44,132
2024-07-30	2.840	2.840	2.810	2.840	2.550	1,457
2024-07-29	2.800	2.840	2.800	2.830	2.541	12,567
2024-07-26	2.790	2.830	2.790	2.800	2.514	57,837
2024-07-25	2.790	2.820	2.790	2.810	2.523	73,922
2024-07-24	2.830	2.830	2.780	2.790	2.505	18,602
2024-07-23	2.800	2.840	2.790	2.840	2.550	12,084
2024-07-22	2.850	2.850	2.780	2.840	2.550	2,308
2024-07-19	2.820	2.880	2.820	2.820	2.532	21,859
2024-07-18	2.800	2.880	2.800	2.860	2.568	28,031
2024-07-17	2.820	2.820	2.760	2.780	2.496	57,389
2024-07-16	2.800	2.840	2.770	2.780	2.496	42,684
2024-07-15	2.810	2.840	2.780	2.780	2.496	119,387
2024-07-12	2.770	2.850	2.770	2.840	2.550	128,309
2024-07-11	2.770	2.850	2.760	2.840	2.550	51,754
2024-07-10	2.800	2.800	2.760	2.790	2.505	3,102
2024-07-09	2.760	2.800	2.760	2.800	2.514	2,907
2024-07-08	2.780	2.800	2.760	2.800	2.514	38,602
2024-07-05	2.780	2.790	2.740	2.790	2.505	3,765
2024-07-04	2.760	2.780	2.740	2.750	2.469	36,004
2024-07-03	2.760	2.770	2.740	2.760	2.478	22,650
2024-07-02	2.780	2.780	2.750	2.770	2.487	11,780
2024-07-01	2.760	2.800	2.750	2.760	2.478	24,465
2024-06-28	2.800	2.800	2.750	2.800	2.514	29,547
2024-06-27	2.770	2.800	2.770	2.800	2.514	8,074
2024-06-26	2.800	2.800	2.750	2.800	2.514	33,619
2024-06-25	2.780	2.800	2.770	2.800	2.514	75,585
2024-06-21	2.760	2.810	2.760	2.780	2.496	35,787
2024-06-20	2.780	2.800	2.760	2.800	2.514	153,933
2024-06-19	2.740	2.770	2.730	2.770	2.487	5,062
2024-06-18	2.780	2.780	2.730	2.780	2.496	17,478
2024-06-17	2.730	2.780	2.730	2.780	2.496	12,963
2024-06-14	2.780	2.780	2.730	2.730	2.451	14,127
2024-06-13	2.750	2.790	2.740	2.780	2.496	1,050
2024-06-12	2.760	2.790	2.730	2.790	2.505	61,451
2024-06-11	2.740	2.790	2.720	2.760	2.478	8,182
2024-06-10	2.800	2.830	2.750	2.800	2.514	22,704
2024-06-07	2.840	2.840	2.750	2.800	2.514	34,881
2024-06-06	2.750	2.840	2.750	2.840	2.550	13,411
2024-06-05	2.740	2.790	2.730	2.790	2.505	4,360
2024-06-04	2.760	2.800	2.740	2.790	2.505	12,175
2024-06-03	2.790	2.820	2.770	2.770	2.487	5,672
2024-05-31	2.750	2.790	2.750	2.780	2.496	3,037
2024-05-30	2.800	2.800	2.750	2.800	2.514	3,057
2024-05-29	2.740	2.790	2.740	2.790	2.505	4,334
2024-05-28	2.750	2.780	2.730	2.780	2.496	4,519
2024-05-27	2.820	2.820	2.740	2.750	2.469	13,898
2024-05-24	2.760	2.820	2.750	2.820	2.532	175
2024-05-23	2.800	2.850	2.770	2.840	2.550	8,667
2024-05-22	2.820	2.860	2.750	2.860	2.568	18,392

← NewerPage 10 of 21 · 1,245 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.