Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.440	2.480	2.440	2.480	1.896	4,723
2023-11-20	2.460	2.490	2.410	2.490	1.904	135,490
2023-11-17	2.440	2.480	2.440	2.480	1.896	4,688
2023-11-16	2.450	2.450	2.420	2.450	1.873	37,678
2023-11-15	2.450	2.450	2.410	2.440	1.865	3,680
2023-11-14	2.380	2.450	2.380	2.450	1.873	42,959
2023-11-13	2.410	2.430	2.380	2.430	1.858	28,596
2023-11-10	2.380	2.410	2.380	2.410	1.842	2,472
2023-11-09	2.410	2.410	2.370	2.410	1.842	6,548
2023-11-08	2.370	2.410	2.370	2.410	1.842	509,933
2023-11-07	2.380	2.410	2.370	2.370	1.812	57,815
2023-11-06	2.400	2.410	2.380	2.380	1.819	4,171
2023-11-03	2.380	2.410	2.370	2.370	1.812	10,254
2023-11-02	2.370	2.410	2.370	2.400	1.835	2,665
2023-11-01	2.380	2.410	2.360	2.410	1.842	6,364
2023-10-31	2.400	2.420	2.380	2.380	1.819	9,650
2023-10-30	2.400	2.420	2.380	2.420	1.850	12,361
2023-10-27	2.420	2.420	2.390	2.400	1.835	369
2023-10-26	2.400	2.420	2.390	2.400	1.835	59,671
2023-10-25	2.380	2.400	2.380	2.400	1.835	2,472
2023-10-24	2.370	2.400	2.370	2.400	1.835	6,140
2023-10-23	2.380	2.400	2.370	2.400	1.835	5,579
2023-10-20	2.400	2.400	2.370	2.380	1.819	19,788
2023-10-19	2.390	2.390	2.370	2.380	1.819	104,091
2023-10-18	2.380	2.390	2.360	2.390	1.827	470,229
2023-10-17	2.390	2.400	2.370	2.390	1.827	314,399
2023-10-16	2.400	2.430	2.390	2.390	1.827	78,239
2023-10-13	2.420	2.420	2.390	2.390	1.827	125,058
2023-10-12	2.430	2.440	2.400	2.410	1.842	22,118
2023-10-11	2.420	2.440	2.400	2.440	1.865	19,673
2023-10-10	2.410	2.420	2.410	2.420	1.850	6,434
2023-10-09	2.470	2.470	2.410	2.410	1.842	31,935
2023-10-06	2.480	2.480	2.420	2.470	1.888	184,851
2023-10-05	2.440	2.490	2.420	2.420	1.850	52,145
2023-10-04	2.410	2.450	2.410	2.430	1.858	5,757
2023-10-03	2.510	2.510	2.410	2.410	1.842	192,471
2023-10-02	2.530	2.540	2.460	2.500	1.911	13,451
2023-09-29	2.460	2.540	2.460	2.540	1.942	41,187
2023-09-28	2.420	2.540	2.420	2.530	1.934	62,730
2023-09-27	2.450	2.450	2.440	2.450	1.873	1,804
2023-09-26	2.470	2.500	2.450	2.490	1.904	4,202
2023-09-25	2.470	2.530	2.470	2.520	1.926	848
2023-09-22	2.470	2.470	2.470	2.470	1.888	3,731
2023-09-21	2.450	2.530	2.450	2.530	1.934	21,386
2023-09-20	2.450	2.550	2.440	2.530	1.934	750,841
2023-09-19	2.410	2.550	2.410	2.540	1.942	99,563
2023-09-18	2.440	2.550	2.390	2.550	1.949	227,055
2023-09-15	2.420	2.440	2.400	2.410	1.842	31,349
2023-09-14	2.420	2.440	2.400	2.420	1.850	14,053
2023-09-13	2.420	2.440	2.420	2.440	1.865	2,049
2023-09-12	2.410	2.440	2.400	2.420	1.850	84,473
2023-09-11	2.410	2.430	2.400	2.400	1.835	59,925
2023-09-08	2.390	2.400	2.380	2.400	1.835	32,130
2023-09-07	2.390	2.430	2.390	2.410	1.842	24,063
2023-09-06	2.380	2.420	2.380	2.420	1.850	54,380
2023-09-05	2.390	2.390	2.390	2.390	1.827	3,182
2023-09-04	2.400	2.400	2.390	2.390	1.827	1,204
2023-09-01	2.380	2.430	2.380	2.390	1.827	63,641
2023-08-31	2.380	2.380	2.380	2.380	1.819	2,084
2023-08-30	2.380	2.400	2.380	2.400	1.835	2,058

← NewerPage 13 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.