Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	2.460	2.460	2.430	2.440	1.426	3,337
2023-03-03	2.440	2.470	2.420	2.440	1.426	27,267
2023-03-02	2.430	2.480	2.430	2.440	1.426	3,502
2023-03-01	2.450	2.500	2.420	2.430	1.420	8,468
2023-02-28	2.430	2.500	2.420	2.500	1.461	85,632
2023-02-27	2.470	2.470	2.410	2.420	1.414	6,443
2023-02-24	2.430	2.490	2.430	2.470	1.443	3,244
2023-02-23	2.410	2.560	2.410	2.430	1.420	465,891
2023-02-22	2.440	2.460	2.410	2.410	1.408	3,072
2023-02-21	2.440	2.450	2.410	2.440	1.426	10,797
2023-02-20	2.420	2.450	2.420	2.430	1.420	5,099
2023-02-17	2.460	2.460	2.420	2.420	1.414	354
2023-02-16	2.420	2.450	2.420	2.430	1.420	10,151
2023-02-15	2.440	2.470	2.410	2.450	1.431	17,137
2023-02-14	2.410	2.440	2.400	2.440	1.426	9,103
2023-02-13	2.430	2.450	2.410	2.410	1.408	12,015
2023-02-10	2.430	2.440	2.430	2.440	1.426	3,656
2023-02-09	2.430	2.430	2.390	2.430	1.420	24,256
2023-02-08	2.400	2.430	2.400	2.430	1.420	9,739
2023-02-07	2.430	2.430	2.400	2.430	1.420	14,138
2023-02-06	2.390	2.430	2.390	2.420	1.414	6,827
2023-02-03	2.400	2.430	2.380	2.430	1.420	46,891
2023-02-02	2.420	2.420	2.400	2.400	1.402	24,173
2023-02-01	2.400	2.430	2.400	2.420	1.414	29,576
2023-01-31	2.410	2.450	2.410	2.410	1.408	9,955
2023-01-30	2.420	2.420	2.400	2.410	1.408	4,121
2023-01-27	2.420	2.440	2.420	2.430	1.420	3,611
2023-01-26	2.420	2.440	2.400	2.410	1.408	4,576
2023-01-25	2.430	2.450	2.400	2.450	1.431	2,442
2023-01-23	2.440	2.450	2.400	2.430	1.420	25,319
2023-01-20	2.400	2.400	2.370	2.400	1.402	2,285
2023-01-19	2.370	2.400	2.370	2.400	1.402	5,024
2023-01-18	2.370	2.440	2.370	2.380	1.391	13,014
2023-01-17	2.370	2.410	2.370	2.410	1.408	7,529
2023-01-16	2.370	2.400	2.370	2.380	1.391	13,107
2023-01-13	2.410	2.410	2.370	2.380	1.391	5,750
2023-01-12	2.400	2.410	2.390	2.410	1.408	4,861
2023-01-11	2.390	2.410	2.380	2.380	1.391	125,165
2023-01-10	2.400	2.400	2.390	2.400	1.402	12,910
2023-01-09	2.430	2.450	2.400	2.400	1.402	42,073
2023-01-06	2.460	2.460	2.420	2.450	1.431	2,106
2023-01-05	2.440	2.460	2.430	2.450	1.431	20,183
2023-01-04	2.440	2.470	2.430	2.430	1.420	12,797
2023-01-03	2.470	2.470	2.420	2.450	1.431	3,572
2022-12-30	2.420	2.450	2.420	2.430	1.420	3,882
2022-12-29	2.470	2.470	2.410	2.450	1.431	7,684
2022-12-28	2.430	2.500	2.400	2.470	1.443	108,922
2022-12-27	2.470	2.500	2.430	2.430	1.420	100,807
2022-12-23	2.420	2.490	2.420	2.440	1.426	14,486
2022-12-22	2.420	2.420	2.420	2.420	1.414	30
2022-12-21	2.470	2.470	2.420	2.420	1.414	1,624
2022-12-20	2.420	2.470	2.420	2.470	1.443	13,586
2022-12-19	2.420	2.460	2.420	2.460	1.437	2,110
2022-12-16	2.420	2.470	2.420	2.470	1.443	3,620
2022-12-15	2.430	2.430	2.420	2.420	1.414	1,418
2022-12-14	2.420	2.480	2.420	2.420	1.414	15,015
2022-12-13	2.440	2.480	2.430	2.430	1.420	4,883
2022-12-12	2.440	2.470	2.440	2.440	1.426	268
2022-12-09	2.470	2.470	2.430	2.470	1.443	21,066
2022-12-08	2.440	2.500	2.440	2.450	1.431	74,103

← NewerPage 16 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.