Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.290	4.380	4.250	4.350	3.906	18,453
2026-04-28	4.440	4.450	4.240	4.400	3.950	25,515
2026-04-27	4.490	4.490	4.440	4.470	4.013	13,063
2026-04-24	4.570	4.570	4.430	4.490	4.031	13,558
2026-04-23	4.580	4.580	4.450	4.450	3.995	22,487
2026-04-22	4.530	4.590	4.500	4.580	4.112	7,386
2026-04-21	4.600	4.600	4.460	4.560	4.094	33,196
2026-04-20	4.740	4.740	4.580	4.660	4.184	7,048
2026-04-17	4.890	4.890	4.730	4.790	4.301	40,352
2026-04-16	4.800	4.950	4.790	4.890	4.390	33,505
2026-04-15	4.590	4.890	4.580	4.790	4.301	61,846
2026-04-14	4.470	4.580	4.470	4.510	4.049	17,274
2026-04-09	4.420	4.470	4.410	4.470	4.013	1,642
2026-04-08	4.390	4.480	4.370	4.480	4.022	6,990
2026-04-07	4.470	4.470	4.350	4.400	3.950	8,358
2026-04-06	4.340	4.480	4.320	4.470	4.013	4,367
2026-04-03	4.400	4.480	4.330	4.480	4.022	31,746
2026-04-02	4.350	4.400	4.310	4.390	3.941	4,925
2026-04-01	4.480	4.480	4.340	4.360	3.915	6,904
2026-03-31	4.520	4.520	4.220	4.440	3.986	10,342
2026-03-30	4.520	4.550	4.460	4.520	4.058	4,453
2026-03-27	4.560	4.560	4.460	4.460	4.004	6,026
2026-03-26	4.480	4.560	4.460	4.500	4.040	14,013
2026-03-25	4.480	4.540	4.470	4.490	4.031	71,295
2026-03-24	4.490	4.540	4.470	4.480	4.022	12,102
2026-03-23	4.540	4.550	4.480	4.480	4.022	12,087
2026-03-20	4.500	4.600	4.500	4.530	4.067	6,675
2026-03-19	4.620	4.620	4.500	4.590	4.121	14,825
2026-03-18	4.670	4.670	4.560	4.570	4.103	9,429
2026-03-17	4.760	4.760	4.500	4.660	4.184	1,669,792
2026-03-16	4.580	4.760	4.560	4.760	4.274	23,687
2026-03-13	4.540	4.590	4.540	4.590	4.121	4,358
2026-03-12	4.590	4.590	4.540	4.570	4.103	2,068
2026-03-11	4.590	4.590	4.520	4.570	4.103	23,099
2026-03-10	4.580	4.580	4.470	4.530	4.067	29,371
2026-03-09	4.540	4.640	4.470	4.470	4.013	72,634
2026-03-06	4.520	4.700	4.500	4.590	4.121	28,363
2026-03-05	4.510	4.540	4.470	4.500	4.040	26,218
2026-03-04	4.460	4.520	4.450	4.510	4.049	14,983
2026-03-03	4.510	4.560	4.460	4.460	4.004	26,704
2026-03-02	4.600	4.610	4.500	4.520	4.058	65,461
2026-02-27	4.880	4.880	4.630	4.670	4.193	29,846
2026-02-26	5.000	5.000	4.530	4.770	4.283	111,830
2026-02-25	5.160	5.240	5.100	5.100	4.579	16,765
2026-02-24	5.260	5.300	5.120	5.240	4.705	49,060
2026-02-23	5.340	5.340	5.240	5.300	4.758	21,813
2026-02-20	5.360	5.360	5.240	5.340	4.794	24,131
2026-02-19	5.280	5.380	5.240	5.360	4.812	68,446
2026-02-18	5.220	5.300	5.180	5.300	4.758	44,547
2026-02-17	5.100	5.380	5.100	5.220	4.687	156,747
2026-02-16	4.930	5.100	4.930	5.060	4.543	163,439
2026-02-13	4.750	4.960	4.750	4.900	4.399	54,670
2026-02-12	4.820	4.870	4.740	4.790	4.301	29,412
2026-02-11	4.740	4.850	4.720	4.790	4.301	21,487
2026-02-10	4.690	4.720	4.600	4.700	4.220	53,435
2026-02-09	4.680	4.690	4.610	4.680	4.202	2,030
2026-02-06	4.640	4.690	4.570	4.680	4.202	14,212
2026-02-05	4.650	4.750	4.650	4.730	4.247	7,062
2026-02-04	4.530	4.750	4.530	4.740	4.256	24,022
2026-02-03	4.700	4.700	4.550	4.660	4.184	10,332

← NewerPage 3 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.