Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.460	2.460	2.430	2.460	1.881	6,859
2023-05-31	2.410	2.460	2.410	2.450	1.873	39,208
2023-05-30	2.410	2.430	2.410	2.430	1.858	3,578
2023-05-29	2.410	2.430	2.410	2.430	1.858	9,642
2023-05-26	2.410	2.430	2.410	2.430	1.858	4,930
2023-05-25	2.420	2.440	2.400	2.440	1.865	68,987
2023-05-24	2.440	2.470	2.420	2.460	1.881	2,225
2023-05-23	2.420	2.450	2.420	2.440	1.865	198,789
2023-05-22	2.410	2.450	2.410	2.450	1.873	307,924
2023-05-19	2.450	2.450	2.420	2.420	1.414	1,224
2023-05-18	2.420	2.450	2.410	2.450	1.431	5,284
2023-05-17	2.420	2.450	2.400	2.450	1.431	20,977
2023-05-16	2.410	2.440	2.400	2.440	1.426	3,242
2023-05-15	2.250	2.450	2.250	2.450	1.431	43,726
2023-05-12	2.400	2.400	2.400	2.400	1.402	0
2023-05-11	2.400	2.400	2.400	2.400	1.402	0
2023-05-10	2.400	2.400	2.400	2.400	1.402	0
2023-05-09	2.400	2.400	2.400	2.400	1.402	0
2023-05-08	2.400	2.400	2.400	2.400	1.402	0
2023-05-05	2.430	2.430	2.400	2.400	1.402	2,135
2023-05-04	2.410	2.430	2.400	2.420	1.414	12,979
2023-05-03	2.410	2.410	2.410	2.410	1.408	5,499
2023-05-02	2.400	2.450	2.400	2.400	1.402	31,280
2023-04-28	2.430	2.430	2.380	2.380	1.391	54,089
2023-04-27	2.420	2.500	2.420	2.440	1.426	21,018
2023-04-26	2.440	2.460	2.410	2.420	1.414	12,173
2023-04-25	2.400	2.460	2.400	2.410	1.408	10,805
2023-04-24	2.400	2.430	2.400	2.430	1.420	5,554
2023-04-21	2.440	2.440	2.400	2.420	1.414	6,232
2023-04-20	2.410	2.440	2.410	2.440	1.426	1,379
2023-04-19	2.440	2.440	2.400	2.440	1.426	21,717
2023-04-18	2.400	2.410	2.400	2.410	1.408	12
2023-04-13	2.410	2.460	2.400	2.460	1.437	18,343
2023-04-12	2.400	2.420	2.400	2.400	1.402	1,286
2023-04-11	2.430	2.460	2.400	2.440	1.426	23,649
2023-04-10	2.390	2.400	2.360	2.400	1.402	29,216
2023-04-07	2.390	2.410	2.390	2.410	1.408	11,481
2023-04-06	2.390	2.410	2.390	2.410	1.408	15,359
2023-04-05	2.400	2.400	2.400	2.400	1.402	3,930
2023-04-04	2.410	2.430	2.390	2.430	1.420	6,572
2023-04-03	2.460	2.460	2.390	2.450	1.431	31,091
2023-03-31	2.410	2.460	2.400	2.460	1.437	16,930
2023-03-30	2.400	2.450	2.400	2.450	1.431	25,325
2023-03-29	2.420	2.420	2.400	2.420	1.414	5,048
2023-03-28	2.400	2.410	2.400	2.400	1.402	5,132
2023-03-27	2.400	2.410	2.400	2.410	1.408	942
2023-03-24	2.400	2.430	2.400	2.430	1.420	4,452
2023-03-23	2.400	2.400	2.400	2.400	1.402	4,126
2023-03-22	2.400	2.440	2.400	2.440	1.426	8,293
2023-03-21	2.470	2.470	2.400	2.440	1.426	4,514
2023-03-20	2.430	2.470	2.400	2.470	1.443	9,085
2023-03-17	2.450	2.490	2.450	2.480	1.449	12,355
2023-03-16	2.450	2.450	2.450	2.450	1.431	10,110
2023-03-15	2.450	2.480	2.450	2.480	1.449	18,934
2023-03-14	2.450	2.490	2.450	2.490	1.455	16,222
2023-03-13	2.460	2.460	2.450	2.450	1.431	12,588
2023-03-10	2.460	2.460	2.430	2.460	1.437	25,353
2023-03-09	2.470	2.480	2.430	2.460	1.437	22,522
2023-03-08	2.440	2.470	2.430	2.470	1.443	33,003
2023-03-07	2.440	2.450	2.430	2.450	1.431	11,005

← NewerPage 15 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.