Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	2.440	2.500	2.440	2.500	1.461	176,209
2022-09-12	2.460	2.490	2.410	2.450	1.431	38,231
2022-09-09	2.540	2.540	2.430	2.460	1.437	19,655
2022-09-08	2.420	2.500	2.410	2.500	1.461	66,264
2022-09-07	2.420	2.450	2.410	2.420	1.414	7,310
2022-09-06	2.420	2.480	2.400	2.400	1.402	21,543
2022-09-05	2.420	2.420	2.420	2.420	1.414	30
2022-09-02	2.450	2.480	2.420	2.480	1.449	6,620
2022-09-01	2.450	2.450	2.440	2.440	1.426	191
2022-08-31	2.440	2.480	2.440	2.480	1.449	4,674
2022-08-30	2.450	2.450	2.440	2.440	1.426	1,339
2022-08-29	2.480	2.490	2.440	2.450	1.431	21,872
2022-08-26	2.460	2.480	2.440	2.450	1.431	5,514
2022-08-25	2.480	2.490	2.460	2.460	1.437	8,914
2022-08-24	2.470	2.510	2.470	2.510	1.467	1,122
2022-08-23	2.480	2.500	2.470	2.470	1.443	8,191
2022-08-22	2.560	2.560	2.490	2.490	1.455	6,732
2022-08-19	2.500	2.510	2.500	2.510	1.467	6,042
2022-08-18	2.520	2.550	2.500	2.540	1.484	2,104
2022-08-17	2.500	2.500	2.500	2.500	1.461	4,845
2022-08-16	2.550	2.560	2.470	2.560	1.496	2,218
2022-08-12	2.540	2.560	2.500	2.560	1.496	62,032
2022-08-11	2.500	2.540	2.490	2.540	1.484	16,851
2022-08-10	2.470	2.540	2.470	2.540	1.484	16,202
2022-08-09	2.500	2.520	2.500	2.520	1.472	1,434
2022-08-08	2.530	2.530	2.470	2.520	1.472	7,049
2022-08-05	2.440	2.530	2.440	2.520	1.472	10,156
2022-08-04	2.360	2.500	2.360	2.500	1.461	81,933
2022-08-03	2.350	2.360	2.340	2.360	1.379	6,674
2022-08-02	2.340	2.370	2.340	2.340	1.367	6,233
2022-08-01	2.390	2.390	2.340	2.350	1.373	9,437
2022-07-29	2.340	2.340	2.320	2.340	1.367	2,011
2022-07-28	2.340	2.390	2.320	2.390	1.396	10,678
2022-07-27	2.300	2.340	2.300	2.320	1.356	11,530
2022-07-26	2.320	2.330	2.300	2.330	1.361	31,023
2022-07-25	2.390	2.390	2.330	2.330	1.361	2,022
2022-07-22	2.360	2.360	2.300	2.330	1.361	55,025
2022-07-21	2.400	2.400	2.350	2.370	1.385	6,789
2022-07-20	2.330	2.410	2.330	2.400	1.402	57,404
2022-07-19	2.390	2.390	2.310	2.340	1.367	79,169
2022-07-18	2.390	2.390	2.390	2.390	1.396	586
2022-07-15	2.390	2.440	2.390	2.390	1.396	512,279
2022-07-14	2.410	2.420	2.400	2.400	1.402	12,486
2022-07-13	2.410	2.440	2.400	2.400	1.402	3,915
2022-07-12	2.410	2.430	2.410	2.410	1.408	6,704
2022-07-11	2.490	2.490	2.400	2.410	1.408	6,867
2022-07-08	2.480	2.490	2.420	2.490	1.420	16,917
2022-07-07	2.480	2.490	2.430	2.470	1.408	7,166
2022-07-06	2.460	2.490	2.400	2.430	1.386	24,624
2022-07-05	2.420	2.480	2.420	2.420	1.380	9,504
2022-07-04	2.400	2.500	2.400	2.500	1.426	1,989
2022-07-01	2.450	2.500	2.430	2.430	1.386	8,731
2022-06-30	2.480	2.480	2.450	2.450	1.397	71,552
2022-06-29	2.450	2.500	2.450	2.460	1.403	12,592
2022-06-28	2.500	2.550	2.450	2.450	1.397	305,727
2022-06-27	2.500	2.500	2.430	2.460	1.403	29,183
2022-06-24	2.420	2.500	2.420	2.430	1.386	4,047
2022-06-23	2.450	2.500	2.420	2.420	1.380	14,911
2022-06-22	2.440	2.510	2.440	2.450	1.397	508
2022-06-21	2.480	2.500	2.440	2.500	1.426	14,078

← NewerPage 18 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.