Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	2.430	2.480	2.430	2.480	1.414	1,129
2021-12-23	2.410	2.460	2.410	2.460	1.403	1,030
2021-12-22	2.400	2.470	2.400	2.470	1.408	2,280
2021-12-21	2.430	2.470	2.400	2.420	1.380	49,575
2021-12-20	2.420	2.470	2.410	2.430	1.386	33,824
2021-12-17	2.490	2.500	2.420	2.500	1.426	29,245
2021-12-16	2.500	2.500	2.470	2.470	1.408	640
2021-12-15	2.470	2.480	2.440	2.470	1.408	31,326
2021-12-14	2.570	2.570	2.470	2.470	1.408	26,377
2021-12-13	2.520	2.570	2.510	2.520	1.437	3,164
2021-12-10	2.550	2.570	2.530	2.530	1.443	22,090
2021-12-09	2.560	2.590	2.530	2.540	1.448	5,532
2021-12-08	2.580	2.580	2.550	2.580	1.471	6,617
2021-12-07	2.520	2.580	2.520	2.580	1.471	1,286,363
2021-12-06	2.550	2.560	2.510	2.520	1.437	17,832
2021-12-03	2.570	2.600	2.510	2.600	1.483	20,938
2021-12-02	2.520	2.580	2.520	2.580	1.471	15,754
2021-11-29	2.560	2.580	2.540	2.550	1.454	1,900
2021-11-26	2.620	2.620	2.510	2.570	1.465	95,956
2021-11-25	2.630	2.640	2.630	2.630	1.500	9,610
2021-11-24	2.680	2.680	2.640	2.640	1.505	4,857
2021-11-23	2.690	2.690	2.640	2.640	1.505	19,440
2021-11-22	2.650	2.690	2.640	2.650	1.511	12,442
2021-11-19	2.650	2.650	2.640	2.640	1.505	4,055
2021-11-18	2.660	2.690	2.650	2.650	1.511	9,542
2021-11-17	2.660	2.690	2.650	2.680	1.528	9,005
2021-11-16	2.690	2.690	2.650	2.650	1.511	6,502
2021-11-15	2.660	2.670	2.650	2.660	1.517	15,939
2021-11-12	2.660	2.660	2.650	2.660	1.517	53,548
2021-11-11	2.680	2.680	2.660	2.670	1.522	6,518
2021-11-10	2.660	2.710	2.660	2.710	1.545	14,615
2021-11-09	2.660	2.660	2.660	2.660	1.517	8,192
2021-11-08	2.660	2.700	2.660	2.660	1.517	6,973
2021-11-05	2.700	2.700	2.660	2.660	1.517	16,486
2021-11-04	2.660	2.700	2.650	2.660	1.517	28,273
2021-11-03	2.680	2.700	2.660	2.700	1.540	19,997
2021-11-02	2.670	2.690	2.660	2.660	1.517	23,642
2021-11-01	2.670	2.690	2.660	2.690	1.534	13,776
2021-10-29	2.740	2.740	2.680	2.680	1.528	13,615
2021-10-28	2.700	2.730	2.670	2.730	1.557	51,942
2021-10-27	2.680	2.710	2.670	2.700	1.540	27,412
2021-10-26	2.710	2.710	2.670	2.700	1.540	10,632
2021-10-25	2.710	2.720	2.670	2.700	1.540	17,674
2021-10-22	2.710	2.710	2.700	2.700	1.540	3,199
2021-10-21	2.700	2.710	2.690	2.710	1.545	15,931
2021-10-20	2.720	2.740	2.680	2.680	1.528	15,529

← NewerPage 21 of 21 · 1,246 trading days

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.