Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.440	2.500	2.440	2.450	1.431	74,103
2022-12-07	2.420	2.420	2.420	2.420	1.414	6,016
2022-12-06	2.450	2.460	2.420	2.420	1.414	38,707
2022-12-05	2.430	2.480	2.430	2.430	1.420	3,309
2022-12-02	2.430	2.470	2.420	2.450	1.431	2,981
2022-11-29	2.410	2.490	2.410	2.450	1.431	9,252
2022-11-28	2.420	2.450	2.420	2.440	1.426	6,336
2022-11-25	2.450	2.510	2.450	2.510	1.467	5,260
2022-11-24	2.420	2.520	2.410	2.450	1.431	107,458
2022-11-23	2.470	2.470	2.420	2.420	1.414	778
2022-11-22	2.420	2.470	2.420	2.420	1.414	3,943
2022-11-21	2.420	2.460	2.420	2.420	1.414	4,535
2022-11-18	2.450	2.460	2.420	2.420	1.414	3,348
2022-11-17	2.430	2.490	2.410	2.420	1.414	13,050
2022-11-16	2.460	2.490	2.430	2.430	1.420	16,503
2022-11-15	2.520	2.520	2.460	2.460	1.437	3,721
2022-11-14	2.480	2.520	2.450	2.490	1.455	26,098
2022-11-11	2.440	2.520	2.440	2.520	1.472	23,571
2022-11-10	2.440	2.480	2.440	2.460	1.437	2,184
2022-11-09	2.460	2.460	2.430	2.440	1.426	5,977
2022-11-08	2.530	2.530	2.460	2.510	1.467	4,975
2022-11-07	2.460	2.500	2.450	2.500	1.461	44,327
2022-11-04	2.460	2.480	2.420	2.470	1.443	23,627
2022-11-03	2.460	2.500	2.460	2.500	1.461	6,027
2022-11-02	2.450	2.510	2.450	2.510	1.467	58,347
2022-11-01	2.450	2.450	2.450	2.450	1.431	21,065
2022-10-31	2.450	2.450	2.450	2.450	1.431	31,941
2022-10-28	2.450	2.450	2.450	2.450	1.431	18
2022-10-27	2.450	2.450	2.450	2.450	1.431	21,342
2022-10-26	2.450	2.470	2.450	2.450	1.431	3,643
2022-10-25	2.450	2.470	2.450	2.450	1.431	6,586
2022-10-24	2.400	2.450	2.400	2.450	1.431	122,755
2022-10-21	2.420	2.420	2.400	2.400	1.402	9,023
2022-10-20	2.450	2.450	2.410	2.410	1.408	18,318
2022-10-19	2.450	2.460	2.450	2.450	1.431	10,594
2022-10-18	2.450	2.470	2.450	2.450	1.431	62,022
2022-10-17	2.450	2.450	2.410	2.450	1.431	7,056
2022-10-14	2.450	2.450	2.450	2.450	1.431	13,988
2022-10-13	2.450	2.470	2.430	2.470	1.443	25,573
2022-10-12	2.450	2.450	2.430	2.450	1.431	31,253
2022-10-11	2.480	2.480	2.450	2.450	1.431	18,196
2022-10-10	2.450	2.490	2.450	2.480	1.449	84,467
2022-10-07	2.450	2.460	2.450	2.450	1.431	28,843
2022-10-06	2.470	2.470	2.450	2.450	1.431	76,136
2022-10-05	2.480	2.480	2.450	2.450	1.431	124,851
2022-10-04	2.450	2.480	2.410	2.470	1.443	46,112
2022-10-03	2.450	2.450	2.430	2.450	1.431	85,753
2022-09-30	2.410	2.450	2.400	2.450	1.431	104,941
2022-09-29	2.380	2.430	2.380	2.400	1.402	27,761
2022-09-28	2.370	2.420	2.370	2.400	1.402	40,402
2022-09-27	2.410	2.430	2.400	2.400	1.402	36,561
2022-09-26	2.420	2.440	2.370	2.370	1.385	39,898
2022-09-23	2.450	2.490	2.400	2.440	1.426	120,400
2022-09-22	2.440	2.490	2.420	2.490	1.455	105,787
2022-09-21	2.440	2.450	2.440	2.440	1.426	108,688
2022-09-20	2.430	2.500	2.430	2.490	1.455	6,118
2022-09-19	2.450	2.500	2.420	2.500	1.461	905,974
2022-09-16	2.450	2.500	2.420	2.460	1.437	6,811
2022-09-15	2.430	2.500	2.430	2.500	1.461	64,349
2022-09-14	2.450	2.530	2.440	2.500	1.461	264,102

← NewerPage 17 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.