Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.680	4.680	4.530	4.640	4.640	18,155
2026-07-23	4.690	4.690	4.610	4.660	4.660	9,830
2026-07-22	4.640	4.700	4.580	4.680	4.680	94,339
2026-07-21	4.520	4.660	4.510	4.640	4.640	45,345
2026-07-20	4.620	4.620	4.520	4.590	4.590	16,427
2026-07-17	4.560	4.640	4.500	4.620	4.620	117,400
2026-07-16	4.500	4.560	4.500	4.560	4.560	33,725
2026-07-15	4.490	4.560	4.480	4.550	4.550	4,312
2026-07-14	4.460	4.580	4.430	4.540	4.540	138,862
2026-07-13	4.430	4.490	4.410	4.460	4.460	7,060
2026-07-10	4.500	4.550	4.340	4.450	4.450	49,286
2026-07-09	4.510	4.540	4.500	4.500	4.500	7,422
2026-07-08	4.530	4.560	4.520	4.560	4.560	6,341
2026-07-07	4.580	4.600	4.530	4.580	4.580	14,526
2026-07-06	4.590	4.630	4.520	4.580	4.580	18,855
2026-07-03	4.550	4.600	4.500	4.590	4.590	57,605
2026-07-02	4.480	4.570	4.450	4.550	4.550	33,900
2026-07-01	4.400	4.470	4.400	4.470	4.470	7,069
2026-06-30	4.280	4.440	4.280	4.400	4.400	23,710
2026-06-29	4.320	4.330	4.270	4.330	4.330	11,389
2026-06-26	4.320	4.320	4.260	4.320	4.320	1,126
2026-06-25	4.310	4.350	4.220	4.320	4.320	136,849
2026-06-24	4.220	4.330	4.190	4.310	4.310	30,853
2026-06-23	4.240	4.260	4.190	4.240	4.240	18,150
2026-06-22	4.330	4.330	4.190	4.220	4.220	20,512
2026-06-19	4.370	4.370	4.260	4.300	4.300	20,675
2026-06-18	4.360	4.390	4.360	4.370	4.370	4,887
2026-06-17	4.410	4.410	4.300	4.310	4.310	20,007
2026-06-16	4.390	4.440	4.370	4.410	4.410	5,750
2026-06-15	4.470	4.470	4.350	4.450	4.450	12,522
2026-06-12	4.240	4.500	4.240	4.480	4.480	154,689
2026-06-11	4.220	4.240	4.160	4.240	4.240	47,798
2026-06-10	4.260	4.260	4.180	4.220	4.220	12,670
2026-06-09	4.300	4.300	4.200	4.270	4.270	44,004
2026-06-08	4.280	4.320	4.210	4.260	4.260	11,648
2026-06-05	4.350	4.370	4.250	4.320	4.320	30,925
2026-06-04	4.370	4.380	4.340	4.380	4.380	52,513
2026-06-03	4.360	4.430	4.360	4.420	4.420	14,881
2026-06-02	4.490	4.490	4.350	4.450	4.450	67,963
2026-05-29	4.450	4.510	4.450	4.490	4.490	24,331
2026-05-28	4.510	4.510	4.430	4.510	4.510	17,699
2026-05-27	4.480	4.510	4.450	4.510	4.510	10,220
2026-05-26	4.480	4.520	4.470	4.500	4.500	20,330
2026-05-25	4.520	4.530	4.460	4.480	4.480	35,531
2026-05-22	4.460	4.530	4.460	4.520	4.520	14,109
2026-05-21	4.540	4.540	4.450	4.520	4.520	30,569
2026-05-20	4.580	4.610	4.520	4.540	4.540	67,683
2026-05-19	4.500	4.590	4.490	4.570	4.570	75,074
2026-05-18	4.480	4.570	4.470	4.540	4.540	84,180
2026-05-15	4.480	4.560	4.450	4.540	4.540	75,976
2026-05-14	4.400	4.490	4.400	4.480	4.480	58,119
2026-05-13	4.480	4.520	4.410	4.520	4.520	31,355
2026-05-12	4.470	4.520	4.460	4.520	4.058	7,690
2026-05-11	4.550	4.560	4.470	4.540	4.076	41,001
2026-05-08	4.570	4.580	4.500	4.550	4.085	38,148
2026-05-07	4.800	4.850	4.520	4.580	4.112	57,157
2026-05-06	4.320	4.550	4.320	4.500	4.040	27,691
2026-05-05	4.340	4.450	4.230	4.450	3.995	11,230
2026-05-04	4.300	4.340	4.240	4.250	3.816	3,250
2026-04-30	4.270	4.350	4.240	4.300	3.861	19,460

← NewerPage 2 of 21 · 1,247 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.