Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.610	2.630	2.600	2.630	2.011	31,859
2024-02-21	2.600	2.630	2.560	2.630	2.011	11,660
2024-02-20	2.560	2.630	2.560	2.620	2.003	38,666
2024-02-19	2.500	2.580	2.500	2.580	1.972	6,875
2024-02-16	2.520	2.580	2.510	2.560	1.957	17,494
2024-02-15	2.500	2.570	2.500	2.570	1.965	50,606
2024-02-14	2.500	2.500	2.480	2.500	1.911	8,600
2024-02-13	2.550	2.550	2.480	2.540	1.942	14,956
2024-02-12	2.520	2.550	2.490	2.550	1.949	22,435
2024-02-09	2.490	2.550	2.490	2.550	1.949	29,490
2024-02-08	2.480	2.550	2.480	2.550	1.949	6,757
2024-02-07	2.500	2.560	2.460	2.530	1.934	6,759
2024-02-06	2.500	2.560	2.500	2.550	1.949	596,495
2024-02-05	2.530	2.560	2.500	2.500	1.911	8,078
2024-02-02	2.540	2.580	2.530	2.560	1.957	11,379
2024-02-01	2.590	2.590	2.530	2.580	1.972	16,838
2024-01-31	2.550	2.590	2.550	2.590	1.980	4,226
2024-01-30	2.590	2.590	2.550	2.550	1.949	6,092
2024-01-29	2.560	2.600	2.550	2.600	1.988	4,111
2024-01-26	2.580	2.590	2.540	2.590	1.980	3,184
2024-01-25	2.540	2.590	2.540	2.590	1.980	6,133
2024-01-23	2.550	2.600	2.550	2.550	1.949	64,054
2024-01-22	2.610	2.610	2.560	2.590	1.980	26,250
2024-01-19	2.560	2.630	2.560	2.630	2.011	33,513
2024-01-18	2.560	2.600	2.560	2.560	1.957	4,084
2024-01-17	2.590	2.640	2.560	2.560	1.957	62,442
2024-01-16	2.640	2.650	2.580	2.630	2.011	111,058
2024-01-15	2.570	2.630	2.560	2.620	2.003	4,415
2024-01-12	2.560	2.640	2.560	2.640	2.018	36,363
2024-01-11	2.570	2.590	2.540	2.590	1.980	30,189
2024-01-10	2.560	2.600	2.550	2.570	1.965	6,348
2024-01-09	2.610	2.620	2.560	2.600	1.988	18,422
2024-01-08	2.570	2.620	2.570	2.620	2.003	1,435
2024-01-05	2.570	2.620	2.570	2.620	2.003	412
2024-01-04	2.600	2.650	2.570	2.630	2.011	112,268
2024-01-03	2.600	2.610	2.560	2.610	1.995	2,997
2023-12-29	2.560	2.620	2.560	2.590	1.980	3,989
2023-12-28	2.550	2.610	2.540	2.600	1.988	4,556
2023-12-27	2.520	2.610	2.520	2.600	1.988	22,112
2023-12-22	2.530	2.630	2.520	2.600	1.988	25,219
2023-12-21	2.530	2.630	2.530	2.600	1.988	18,443
2023-12-20	2.600	2.600	2.530	2.550	1.949	12,857
2023-12-19	2.600	2.600	2.520	2.600	1.988	9,700
2023-12-18	2.600	2.630	2.530	2.560	1.957	89,591
2023-12-15	2.600	2.660	2.530	2.600	1.988	104,055
2023-12-14	2.660	2.670	2.580	2.600	1.988	345,774
2023-12-13	2.560	2.680	2.520	2.680	2.049	239,312
2023-12-12	2.530	2.590	2.470	2.560	1.957	502,115
2023-12-11	2.460	2.540	2.450	2.530	1.934	90,310
2023-12-08	2.450	2.490	2.440	2.490	1.904	72,764
2023-12-07	2.440	2.450	2.420	2.450	1.873	69,259
2023-12-06	2.420	2.450	2.410	2.450	1.873	12,791
2023-12-05	2.410	2.450	2.400	2.410	1.842	11,660
2023-12-04	2.400	2.470	2.400	2.450	1.873	28,429
2023-11-29	2.420	2.480	2.400	2.460	1.881	14,784
2023-11-28	2.440	2.460	2.420	2.450	1.873	26,498
2023-11-27	2.480	2.480	2.440	2.440	1.865	861
2023-11-24	2.440	2.480	2.440	2.480	1.896	9,155
2023-11-23	2.450	2.450	2.440	2.440	1.865	3,503
2023-11-22	2.440	2.480	2.440	2.480	1.896	4,730

← NewerPage 12 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.