Lion Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.560 | 4.690 | 4.420 | 4.690 | 4.211 | 19,370 |
| 2026-01-30 | 4.700 | 4.700 | 4.530 | 4.690 | 4.211 | 6,315 |
| 2026-01-29 | 4.700 | 4.720 | 4.600 | 4.620 | 4.148 | 13,296 |
| 2026-01-28 | 4.760 | 4.840 | 4.650 | 4.790 | 4.301 | 95,847 |
| 2026-01-27 | 4.610 | 4.940 | 4.610 | 4.760 | 4.274 | 49,059 |
| 2026-01-26 | 4.530 | 4.780 | 4.530 | 4.760 | 4.274 | 72,829 |
| 2026-01-23 | 4.540 | 4.570 | 4.520 | 4.530 | 4.067 | 18,132 |
| 2026-01-22 | 4.520 | 4.640 | 4.480 | 4.580 | 4.112 | 42,768 |
| 2026-01-21 | 4.430 | 4.590 | 4.430 | 4.550 | 4.085 | 12,007 |
| 2026-01-20 | 4.650 | 4.650 | 4.500 | 4.500 | 4.040 | 23,630 |
| 2026-01-19 | 4.700 | 4.700 | 4.450 | 4.650 | 4.175 | 61,281 |
| 2026-01-16 | 4.290 | 4.500 | 4.210 | 4.500 | 4.040 | 285,946 |
| 2026-01-15 | 4.160 | 4.290 | 4.150 | 4.290 | 3.852 | 96,477 |
| 2026-01-14 | 4.140 | 4.160 | 4.100 | 4.110 | 3.690 | 7,996 |
| 2026-01-13 | 4.180 | 4.180 | 4.100 | 4.140 | 3.717 | 60,883 |
| 2026-01-12 | 4.060 | 4.170 | 4.060 | 4.170 | 3.744 | 69,842 |
| 2026-01-09 | 4.060 | 4.080 | 4.020 | 4.050 | 3.636 | 5,522 |
| 2026-01-08 | 4.050 | 4.070 | 4.000 | 4.070 | 3.654 | 41,335 |
| 2026-01-05 | 4.000 | 4.060 | 3.980 | 4.050 | 3.636 | 14,284 |
| 2025-12-30 | 4.030 | 4.050 | 4.000 | 4.000 | 3.591 | 14,321 |
| 2025-12-29 | 4.050 | 4.050 | 4.020 | 4.030 | 3.618 | 15,472 |
| 2025-12-23 | 4.000 | 4.060 | 4.000 | 4.040 | 3.627 | 24,174 |
| 2025-12-22 | 4.020 | 4.050 | 3.950 | 4.000 | 3.591 | 75,191 |
| 2025-12-19 | 4.000 | 4.050 | 3.950 | 4.020 | 3.609 | 22,658 |
| 2025-12-18 | 4.010 | 4.080 | 4.010 | 4.010 | 3.600 | 68,450 |
| 2025-12-17 | 4.020 | 4.030 | 3.960 | 4.020 | 3.609 | 73,257 |
| 2025-12-16 | 4.040 | 4.080 | 4.030 | 4.040 | 3.627 | 23,074 |
| 2025-12-15 | 4.100 | 4.100 | 4.040 | 4.040 | 3.627 | 8,426 |
| 2025-12-12 | 4.110 | 4.110 | 4.050 | 4.050 | 3.636 | 5,159 |
| 2025-12-11 | 4.040 | 4.120 | 4.040 | 4.050 | 3.636 | 19,825 |
| 2025-12-10 | 4.030 | 4.130 | 4.000 | 4.110 | 3.690 | 70,694 |
| 2025-12-09 | 4.000 | 4.030 | 3.980 | 4.030 | 3.618 | 37,059 |
| 2025-12-08 | 4.020 | 4.030 | 3.970 | 4.020 | 3.609 | 126,588 |
| 2025-12-05 | 3.970 | 4.030 | 3.960 | 4.020 | 3.609 | 50,543 |
| 2025-12-04 | 3.970 | 4.020 | 3.970 | 4.000 | 3.591 | 3,528 |
| 2025-12-03 | 4.010 | 4.020 | 3.960 | 4.020 | 3.609 | 50,708 |
| 2025-12-02 | 4.010 | 4.010 | 3.950 | 4.000 | 3.591 | 22,635 |
| 2025-11-28 | 4.000 | 4.030 | 3.990 | 4.000 | 3.591 | 4,546 |
| 2025-11-27 | 3.960 | 4.040 | 3.960 | 4.040 | 3.627 | 21,371 |
| 2025-11-26 | 4.000 | 4.030 | 3.930 | 4.030 | 3.618 | 10,558 |
| 2025-11-25 | 3.960 | 3.990 | 3.930 | 3.990 | 3.582 | 24,089 |
| 2025-11-24 | 3.990 | 4.040 | 3.850 | 3.950 | 3.546 | 14,812 |
| 2025-11-21 | 3.960 | 3.990 | 3.850 | 3.950 | 3.546 | 96,226 |
| 2025-11-20 | 4.050 | 4.050 | 3.950 | 4.000 | 3.591 | 90,527 |
| 2025-11-19 | 3.900 | 4.180 | 3.900 | 4.050 | 3.636 | 230,895 |
| 2025-11-18 | 3.720 | 3.900 | 3.720 | 3.900 | 3.502 | 262,483 |
| 2025-11-17 | 3.700 | 3.710 | 3.660 | 3.690 | 3.313 | 8,119 |
| 2025-11-14 | 3.650 | 3.720 | 3.630 | 3.650 | 3.277 | 104,777 |
| 2025-11-13 | 3.740 | 3.740 | 3.530 | 3.710 | 3.331 | 10,744 |
| 2025-11-12 | 3.470 | 3.740 | 3.470 | 3.740 | 3.358 | 309,696 |
| 2025-11-11 | 3.500 | 3.550 | 3.440 | 3.550 | 3.187 | 7,690 |
| 2025-11-10 | 3.590 | 3.590 | 3.500 | 3.570 | 3.205 | 17,688 |
| 2025-11-07 | 3.500 | 3.590 | 3.430 | 3.590 | 3.223 | 38,856 |
| 2025-11-06 | 3.370 | 3.550 | 3.370 | 3.550 | 3.187 | 36,874 |
| 2025-11-05 | 3.360 | 3.440 | 3.330 | 3.370 | 3.026 | 36,986 |
| 2025-11-04 | 3.370 | 3.430 | 3.340 | 3.430 | 3.080 | 5,268 |
| 2025-11-03 | 3.490 | 3.490 | 3.270 | 3.400 | 3.053 | 11,821 |
| 2025-10-31 | 3.320 | 3.400 | 3.270 | 3.400 | 3.053 | 42,652 |
| 2025-10-30 | 3.260 | 3.340 | 3.260 | 3.320 | 2.981 | 15,851 |
| 2025-10-29 | 3.480 | 3.480 | 3.350 | 3.420 | 3.071 | 33,108 |
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.