Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	2.390	2.390	2.370	2.380	1.357	21,031
2022-03-21	2.400	2.420	2.340	2.400	1.368	1,435,620
2022-03-18	2.310	2.410	2.310	2.400	1.368	1,598,449
2022-03-17	2.230	2.360	2.230	2.300	1.311	54,588
2022-03-16	2.240	2.300	2.200	2.300	1.311	36,091
2022-03-15	2.200	2.200	2.180	2.200	1.254	12,548
2022-03-14	2.200	2.270	2.200	2.200	1.254	15,756
2022-03-11	2.170	2.200	2.170	2.190	1.249	41,178
2022-03-10	2.220	2.260	2.150	2.160	1.232	6,282
2022-03-09	2.320	2.320	2.170	2.270	1.294	7,650
2022-03-08	2.140	2.350	2.030	2.350	1.340	24,636
2022-03-07	2.040	2.150	1.910	2.130	1.215	285,734
2022-03-04	2.110	2.170	2.010	2.100	1.197	133,504
2022-03-03	2.090	2.210	2.080	2.130	1.215	39,113
2022-03-02	2.190	2.190	2.040	2.100	1.197	124,392
2022-03-01	2.210	2.230	2.190	2.190	1.249	24,858
2022-02-28	2.330	2.330	2.200	2.250	1.283	14,334
2022-02-25	2.220	2.330	2.200	2.300	1.311	39,655
2022-02-24	2.340	2.340	2.210	2.250	1.283	55,248
2022-02-23	2.400	2.410	2.350	2.410	1.374	7,539
2022-02-22	2.350	2.420	2.350	2.360	1.346	5,751
2022-02-21	2.360	2.410	2.350	2.410	1.374	38,339
2022-02-18	2.360	2.390	2.360	2.360	1.346	5,071
2022-02-17	2.400	2.430	2.350	2.430	1.386	11,146
2022-02-16	2.400	2.400	2.400	2.400	1.368	119
2022-02-15	2.370	2.410	2.360	2.400	1.368	22,403
2022-02-14	2.390	2.390	2.350	2.360	1.346	15,775
2022-02-11	2.390	2.430	2.360	2.430	1.386	22,497
2022-02-10	2.360	2.420	2.360	2.420	1.380	3,349
2022-02-09	2.370	2.420	2.370	2.380	1.357	12,973
2022-02-08	2.390	2.420	2.370	2.370	1.351	3,410
2022-02-07	2.360	2.400	2.360	2.400	1.368	1,652
2022-02-04	2.380	2.420	2.380	2.410	1.374	28,331
2022-02-03	2.400	2.410	2.350	2.400	1.368	69,469
2022-02-02	2.380	2.420	2.350	2.400	1.368	58,663
2022-02-01	2.380	2.380	2.340	2.380	1.357	22,228
2022-01-31	2.340	2.390	2.300	2.380	1.357	29,816
2022-01-28	2.380	2.380	2.320	2.340	1.334	5,290
2022-01-27	2.320	2.390	2.320	2.360	1.346	3,462
2022-01-26	2.330	2.430	2.330	2.400	1.368	68,790
2022-01-25	2.410	2.410	2.320	2.330	1.329	107,555
2022-01-21	2.430	2.470	2.430	2.450	1.397	73,597
2022-01-20	2.490	2.490	2.480	2.480	1.414	16,413
2022-01-19	2.470	2.480	2.470	2.480	1.414	1,143
2022-01-18	2.510	2.530	2.480	2.480	1.414	77,846
2022-01-17	2.530	2.530	2.490	2.500	1.426	5,553,251
2022-01-14	2.520	2.540	2.500	2.510	1.431	25,689
2022-01-13	2.520	2.550	2.520	2.520	1.437	3,131
2022-01-12	2.510	2.550	2.500	2.520	1.437	8,387
2022-01-11	2.530	2.530	2.500	2.510	1.431	27,502
2022-01-10	2.510	2.530	2.500	2.530	1.443	49,794
2022-01-07	2.510	2.510	2.490	2.500	1.426	42,683
2022-01-06	2.540	2.540	2.500	2.520	1.437	7,871
2022-01-05	2.500	2.540	2.500	2.520	1.437	1,462
2022-01-04	2.530	2.540	2.490	2.540	1.448	35,821
2022-01-03	2.500	2.550	2.490	2.510	1.431	15,915
2021-12-30	2.500	2.540	2.480	2.540	1.448	19,892
2021-12-29	2.560	2.560	2.440	2.490	1.420	5,130
2021-12-28	2.480	2.560	2.470	2.560	1.460	81,130
2021-12-27	2.430	2.480	2.430	2.480	1.414	1,129

← NewerPage 20 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.