Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.770	2.850	2.770	2.840	2.550	24,911
2024-05-20	2.760	2.770	2.750	2.770	2.487	15,309
2024-05-17	2.720	2.760	2.720	2.760	2.110	2,106
2024-05-16	2.710	2.760	2.710	2.760	2.110	4,343
2024-05-15	2.720	2.770	2.700	2.770	2.118	58,121
2024-05-14	2.730	2.750	2.720	2.750	2.102	10,644
2024-05-13	2.770	2.770	2.730	2.750	2.102	1,308
2024-05-10	2.730	2.770	2.730	2.770	2.118	1,243
2024-05-09	2.740	2.790	2.730	2.730	2.087	7,059
2024-05-08	2.740	2.790	2.730	2.780	2.125	5,598
2024-05-07	2.810	2.870	2.740	2.800	2.141	2,585
2024-05-02	2.840	2.870	2.820	2.820	2.156	10,368
2024-04-30	2.850	2.870	2.830	2.870	2.194	29,199
2024-04-29	2.820	2.890	2.820	2.870	2.194	5,663
2024-04-26	2.870	2.880	2.820	2.880	2.202	2,579
2024-04-25	2.880	2.970	2.820	2.820	2.156	15,973
2024-04-24	2.820	2.880	2.820	2.880	2.202	9,317
2024-04-23	2.840	2.870	2.830	2.840	2.171	12,201
2024-04-22	2.900	2.900	2.820	2.850	2.179	17,569
2024-04-19	2.900	2.920	2.830	2.850	2.179	11,032
2024-04-18	2.900	2.950	2.900	2.910	2.225	29,809
2024-04-17	2.960	2.980	2.900	2.940	2.248	9,870
2024-04-16	2.970	2.970	2.870	2.900	2.217	26,970
2024-04-15	2.960	2.990	2.900	2.950	2.255	24,855
2024-04-12	2.980	2.990	2.900	2.960	2.263	36,839
2024-04-11	3.010	3.070	2.920	2.920	2.232	165,478
2024-04-10	2.860	2.880	2.840	2.850	2.179	2,986
2024-04-09	2.880	2.900	2.860	2.890	2.209	19,145
2024-04-08	2.880	2.900	2.880	2.900	2.217	24,992
2024-04-05	2.870	2.930	2.870	2.890	2.209	2,015
2024-04-04	2.930	2.930	2.900	2.900	2.217	673
2024-04-03	2.870	2.930	2.860	2.920	2.232	6,094
2024-04-02	2.860	2.920	2.850	2.910	2.225	6,816
2024-04-01	2.940	2.960	2.860	2.940	2.248	14,800
2024-03-29	2.860	2.940	2.860	2.940	2.248	31,127
2024-03-28	2.810	2.920	2.810	2.920	2.232	31,874
2024-03-27	2.860	2.860	2.800	2.850	2.179	31,002
2024-03-26	2.850	2.870	2.800	2.860	2.186	28,734
2024-03-25	2.880	2.890	2.840	2.850	2.179	48,135
2024-03-22	2.940	3.000	2.890	2.990	2.286	53,982
2024-03-21	2.900	2.950	2.880	2.930	2.240	28,399
2024-03-20	2.900	2.960	2.890	2.950	2.255	2,547
2024-03-19	3.000	3.000	2.910	2.990	2.286	3,452
2024-03-18	2.980	3.000	2.880	2.910	2.225	22,249
2024-03-15	2.990	3.090	2.880	2.880	2.202	90,361
2024-03-14	2.800	3.040	2.740	2.970	2.270	59,466
2024-03-13	2.790	2.800	2.730	2.790	2.133	39,811
2024-03-12	2.760	2.790	2.730	2.750	2.102	16,895
2024-03-11	2.720	2.760	2.720	2.730	2.087	1,352
2024-03-08	2.680	2.760	2.680	2.760	2.110	18,303
2024-03-07	2.630	2.720	2.630	2.720	2.079	44,372
2024-03-06	2.660	2.660	2.610	2.640	2.018	3,483
2024-03-05	2.580	2.640	2.580	2.640	2.018	9,971
2024-03-04	2.630	2.640	2.600	2.640	2.018	15,234
2024-03-01	2.650	2.660	2.600	2.650	2.026	36,417
2024-02-29	2.580	2.630	2.560	2.600	1.988	24,694
2024-02-28	2.630	2.630	2.560	2.630	2.011	7,303
2024-02-27	2.600	2.610	2.600	2.600	1.988	83,321
2024-02-26	2.630	2.630	2.600	2.610	1.995	15,487
2024-02-23	2.580	2.620	2.580	2.620	2.003	5,728

← NewerPage 11 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.