Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.380	2.380	2.380	2.380	1.819	5,163
2023-08-28	2.380	2.390	2.370	2.380	1.819	8,861
2023-08-25	2.390	2.390	2.380	2.380	1.819	9,500
2023-08-24	2.380	2.400	2.380	2.400	1.835	3,659
2023-08-23	2.390	2.400	2.380	2.380	1.819	6,672
2023-08-22	2.380	2.400	2.380	2.400	1.835	21,353
2023-08-21	2.380	2.400	2.380	2.400	1.835	4,202
2023-08-18	2.390	2.400	2.380	2.380	1.819	12,330
2023-08-17	2.380	2.410	2.380	2.400	1.835	3,342
2023-08-16	2.370	2.370	2.370	2.370	1.812	5,539
2023-08-14	2.380	2.420	2.380	2.400	1.835	99,909
2023-08-11	2.380	2.400	2.370	2.400	1.835	1,129
2023-08-10	2.380	2.380	2.380	2.380	1.819	7,087
2023-08-09	2.380	2.400	2.380	2.380	1.819	6,065
2023-08-08	2.370	2.400	2.370	2.380	1.819	62,996
2023-08-07	2.380	2.400	2.370	2.390	1.827	68,114
2023-08-04	2.400	2.420	2.390	2.400	1.835	137,826
2023-08-03	2.400	2.410	2.400	2.410	1.842	19,115
2023-08-02	2.410	2.420	2.410	2.410	1.842	10,060
2023-08-01	2.410	2.420	2.410	2.410	1.842	25,684
2023-07-31	2.410	2.420	2.400	2.400	1.835	4,216
2023-07-28	2.390	2.410	2.390	2.400	1.835	3,049
2023-07-27	2.400	2.420	2.400	2.400	1.835	9,488
2023-07-26	2.390	2.400	2.390	2.400	1.835	9,222
2023-07-25	2.390	2.390	2.390	2.390	1.827	11,297
2023-07-24	2.390	2.410	2.380	2.390	1.827	107,472
2023-07-21	2.380	2.390	2.380	2.390	1.827	4,052
2023-07-20	2.380	2.400	2.380	2.380	1.819	9,154
2023-07-19	2.380	2.380	2.370	2.370	1.812	5,887
2023-07-18	2.380	2.390	2.380	2.380	1.819	810,574
2023-07-17	2.410	2.410	2.380	2.390	1.827	222,619
2023-07-14	2.400	2.410	2.390	2.410	1.842	58,549
2023-07-13	2.400	2.420	2.400	2.410	1.842	29,148
2023-07-12	2.410	2.440	2.400	2.430	1.858	75,712
2023-07-11	2.430	2.450	2.400	2.410	1.842	110,591
2023-07-10	2.420	2.440	2.400	2.430	1.858	102,616
2023-07-07	2.400	2.420	2.400	2.420	1.850	7,180
2023-07-06	2.410	2.430	2.400	2.430	1.858	4,036
2023-07-05	2.360	2.400	2.360	2.400	1.835	20,149
2023-07-04	2.390	2.400	2.350	2.400	1.835	6,183
2023-07-03	2.350	2.400	2.350	2.400	1.835	581
2023-06-30	2.350	2.410	2.350	2.350	1.797	1,549
2023-06-29	2.350	2.430	2.330	2.360	1.804	27,156
2023-06-28	2.340	2.380	2.330	2.340	1.789	21,169
2023-06-27	2.340	2.360	2.330	2.360	1.804	12,392
2023-06-26	2.360	2.400	2.340	2.360	1.804	12,157
2023-06-23	2.380	2.400	2.360	2.400	1.835	36,747
2023-06-22	2.380	2.380	2.380	2.380	1.819	3,815
2023-06-21	2.380	2.440	2.380	2.380	1.819	5,116
2023-06-20	2.390	2.450	2.390	2.450	1.873	137,160
2023-06-19	2.380	2.420	2.380	2.390	1.827	11,112
2023-06-16	2.400	2.420	2.380	2.380	1.819	9,355
2023-06-15	2.420	2.420	2.380	2.380	1.819	4,645
2023-06-14	2.380	2.420	2.380	2.380	1.819	9,540
2023-06-13	2.390	2.430	2.380	2.420	1.850	14,458
2023-06-12	2.400	2.410	2.390	2.410	1.842	11,800
2023-06-09	2.400	2.430	2.400	2.430	1.858	2,212
2023-06-08	2.420	2.430	2.390	2.430	1.858	10,984
2023-06-07	2.410	2.430	2.410	2.430	1.858	8,529
2023-06-06	2.460	2.460	2.410	2.410	1.842	12,590

← NewerPage 14 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.