Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	2.430	2.500	2.430	2.470	1.408	90,043
2022-06-17	2.460	2.480	2.460	2.480	1.414	24,186
2022-06-16	2.410	2.460	2.410	2.420	1.380	50,287
2022-06-15	2.460	2.470	2.410	2.460	1.403	88,052
2022-06-14	2.470	2.470	2.400	2.440	1.391	2,673
2022-06-10	2.420	2.470	2.420	2.430	1.386	60,644
2022-06-09	2.400	2.460	2.400	2.440	1.391	124,378
2022-06-08	2.400	2.400	2.390	2.390	1.363	101,361
2022-06-07	2.400	2.400	2.380	2.390	1.363	70,634
2022-06-06	2.410	2.430	2.400	2.410	1.374	30,150
2022-06-03	2.400	2.400	2.370	2.400	1.368	36,829
2022-06-02	2.400	2.430	2.400	2.400	1.368	36,824
2022-05-31	2.390	2.430	2.390	2.400	1.368	5,078
2022-05-30	2.410	2.420	2.390	2.390	1.363	3,781
2022-05-27	2.430	2.450	2.390	2.430	1.386	33,944
2022-05-26	2.420	2.440	2.410	2.420	1.380	33,823
2022-05-25	2.420	2.440	2.400	2.420	1.380	16,222
2022-05-24	2.400	2.420	2.390	2.420	1.380	7,836
2022-05-23	2.400	2.400	2.390	2.400	1.368	3,436
2022-05-20	2.410	2.410	2.380	2.400	1.368	26,630
2022-05-19	2.420	2.420	2.400	2.400	1.368	16,822
2022-05-18	2.410	2.460	2.410	2.420	1.380	5,192
2022-05-17	2.410	2.470	2.410	2.470	1.408	41,578
2022-05-16	2.410	2.440	2.410	2.410	1.374	1,336
2022-05-13	2.440	2.450	2.400	2.450	1.397	296,012
2022-05-12	2.420	2.470	2.400	2.440	1.391	119,206
2022-05-11	2.450	2.450	2.410	2.450	1.397	10,406
2022-05-10	2.430	2.450	2.410	2.450	1.397	13,376
2022-05-09	2.410	2.410	2.400	2.410	1.374	16,402
2022-05-06	2.470	2.480	2.410	2.410	1.374	20,593
2022-05-05	2.410	2.480	2.410	2.480	1.414	24,531
2022-05-04	2.440	2.490	2.420	2.420	1.380	56,550
2022-05-03	2.470	2.500	2.430	2.480	1.414	99,311
2022-05-02	2.400	2.470	2.390	2.470	1.408	139,781
2022-04-29	2.420	2.500	2.400	2.450	1.397	132,590
2022-04-28	2.480	2.510	2.410	2.420	1.380	15,570
2022-04-27	2.430	2.470	2.400	2.420	1.380	4,177
2022-04-26	2.450	2.510	2.420	2.420	1.380	17,800
2022-04-21	2.470	2.530	2.450	2.450	1.397	16,548
2022-04-20	2.510	2.530	2.460	2.470	1.408	45,905
2022-04-19	2.540	2.540	2.450	2.450	1.397	24,445
2022-04-18	2.480	2.540	2.440	2.450	1.397	39,442
2022-04-15	2.430	2.470	2.420	2.430	1.386	14,130
2022-04-14	2.420	2.470	2.420	2.430	1.386	26,755
2022-04-13	2.430	2.440	2.400	2.440	1.391	16,963
2022-04-12	2.410	2.440	2.410	2.430	1.386	8,097
2022-04-11	2.410	2.450	2.410	2.430	1.386	6,907
2022-04-08	2.450	2.470	2.400	2.440	1.391	34,062
2022-04-07	2.470	2.470	2.410	2.450	1.397	81,940
2022-04-06	2.460	2.460	2.410	2.410	1.374	4,756
2022-04-05	2.390	2.470	2.350	2.450	1.397	110,931
2022-04-04	2.390	2.390	2.340	2.370	1.351	5,998
2022-04-01	2.320	2.390	2.320	2.390	1.363	32,075
2022-03-31	2.320	2.330	2.320	2.320	1.323	7,097
2022-03-30	2.320	2.390	2.320	2.320	1.323	3,835
2022-03-29	2.390	2.410	2.320	2.330	1.329	16,664
2022-03-28	2.350	2.380	2.320	2.330	1.329	5,827
2022-03-25	2.400	2.410	2.350	2.350	1.340	10,121
2022-03-24	2.350	2.380	2.350	2.360	1.346	9,341
2022-03-23	2.400	2.400	2.350	2.380	1.357	11,915

← NewerPage 19 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.