Lion Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.600 | 3.600 | 3.380 | 3.490 | 3.133 | 2,049,379 |
| 2025-10-27 | 3.690 | 3.690 | 3.550 | 3.550 | 3.187 | 427,790 |
| 2025-10-24 | 3.450 | 3.780 | 3.450 | 3.620 | 3.250 | 111,870 |
| 2025-10-23 | 3.450 | 3.500 | 3.440 | 3.500 | 3.142 | 154,025 |
| 2025-10-22 | 3.310 | 3.340 | 3.300 | 3.310 | 2.972 | 19,219 |
| 2025-10-21 | 3.310 | 3.310 | 3.300 | 3.300 | 2.963 | 15,541 |
| 2025-10-20 | 3.340 | 3.350 | 3.300 | 3.310 | 2.972 | 18,043 |
| 2025-10-17 | 3.320 | 3.370 | 3.310 | 3.340 | 2.999 | 5,127 |
| 2025-10-16 | 3.360 | 3.370 | 3.320 | 3.370 | 3.026 | 27,406 |
| 2025-10-15 | 3.350 | 3.360 | 3.320 | 3.360 | 3.017 | 28,588 |
| 2025-10-14 | 3.320 | 3.350 | 3.320 | 3.350 | 3.008 | 10,581 |
| 2025-10-13 | 3.310 | 3.360 | 3.310 | 3.360 | 3.017 | 41,693 |
| 2025-10-10 | 3.330 | 3.360 | 3.310 | 3.310 | 2.972 | 42,634 |
| 2025-10-09 | 3.360 | 3.360 | 3.320 | 3.320 | 2.981 | 6,501 |
| 2025-10-08 | 3.310 | 3.460 | 3.310 | 3.380 | 3.035 | 33,282 |
| 2025-10-07 | 3.300 | 3.390 | 3.300 | 3.370 | 3.026 | 43,515 |
| 2025-10-06 | 3.300 | 3.370 | 3.260 | 3.370 | 3.026 | 13,303 |
| 2025-10-03 | 3.320 | 3.330 | 3.250 | 3.250 | 2.918 | 17,419 |
| 2025-10-02 | 3.240 | 3.310 | 3.230 | 3.310 | 2.972 | 5,041 |
| 2025-10-01 | 3.370 | 3.370 | 3.220 | 3.260 | 2.927 | 4,353 |
| 2025-09-30 | 3.220 | 3.380 | 3.160 | 3.370 | 3.026 | 63,495 |
| 2025-09-29 | 3.270 | 3.270 | 3.220 | 3.240 | 2.909 | 3,025 |
| 2025-09-26 | 3.210 | 3.270 | 3.160 | 3.260 | 2.927 | 22,515 |
| 2025-09-25 | 3.160 | 3.230 | 3.160 | 3.210 | 2.882 | 1,030 |
| 2025-09-24 | 3.180 | 3.240 | 3.140 | 3.230 | 2.900 | 58,470 |
| 2025-09-23 | 3.160 | 3.190 | 3.140 | 3.170 | 2.846 | 7,926 |
| 2025-09-22 | 3.160 | 3.200 | 3.160 | 3.160 | 2.837 | 13,568 |
| 2025-09-19 | 3.190 | 3.200 | 3.160 | 3.160 | 2.837 | 4,598 |
| 2025-09-18 | 3.160 | 3.200 | 3.160 | 3.200 | 2.873 | 7,158 |
| 2025-09-17 | 3.190 | 3.190 | 3.150 | 3.190 | 2.864 | 10,742 |
| 2025-09-16 | 3.170 | 3.190 | 3.150 | 3.190 | 2.864 | 14,965 |
| 2025-09-15 | 3.120 | 3.180 | 3.120 | 3.160 | 2.837 | 3,954 |
| 2025-09-12 | 3.210 | 3.210 | 3.110 | 3.150 | 2.828 | 33,421 |
| 2025-09-11 | 3.210 | 3.210 | 3.160 | 3.200 | 2.873 | 3,202 |
| 2025-09-10 | 3.160 | 3.210 | 3.160 | 3.180 | 2.855 | 10,962 |
| 2025-09-09 | 3.150 | 3.210 | 3.150 | 3.210 | 2.882 | 35,585 |
| 2025-09-08 | 3.160 | 3.200 | 3.110 | 3.150 | 2.828 | 34,877 |
| 2025-09-05 | 3.140 | 3.170 | 3.090 | 3.160 | 2.837 | 32,300 |
| 2025-09-04 | 3.090 | 3.150 | 3.060 | 3.140 | 2.819 | 30,574 |
| 2025-09-03 | 3.050 | 3.080 | 3.010 | 3.060 | 2.747 | 16,816 |
| 2025-09-02 | 3.030 | 3.050 | 3.000 | 3.050 | 2.738 | 33,699 |
| 2025-09-01 | 3.000 | 3.030 | 2.970 | 3.030 | 2.720 | 39,138 |
| 2025-08-29 | 3.000 | 3.000 | 2.950 | 3.000 | 2.694 | 35,189 |
| 2025-08-28 | 2.990 | 3.010 | 2.940 | 3.000 | 2.694 | 151,572 |
| 2025-08-27 | 2.990 | 3.000 | 2.940 | 2.990 | 2.685 | 61,276 |
| 2025-08-26 | 2.980 | 3.000 | 2.940 | 2.990 | 2.685 | 82,906 |
| 2025-08-25 | 2.930 | 2.980 | 2.890 | 2.980 | 2.676 | 21,461 |
| 2025-08-22 | 2.900 | 2.930 | 2.880 | 2.920 | 2.622 | 6,667 |
| 2025-08-21 | 2.850 | 2.930 | 2.850 | 2.900 | 2.604 | 22,561 |
| 2025-08-20 | 2.930 | 2.940 | 2.870 | 2.930 | 2.631 | 46,896 |
| 2025-08-19 | 2.900 | 2.930 | 2.820 | 2.920 | 2.622 | 218,538 |
| 2025-08-18 | 2.770 | 2.900 | 2.770 | 2.810 | 2.523 | 113,533 |
| 2025-08-14 | 2.770 | 2.820 | 2.770 | 2.820 | 2.532 | 12,898 |
| 2025-08-13 | 2.820 | 2.860 | 2.770 | 2.850 | 2.559 | 1,910 |
| 2025-08-12 | 2.790 | 2.850 | 2.780 | 2.820 | 2.532 | 48,274 |
| 2025-08-11 | 2.870 | 2.870 | 2.790 | 2.830 | 2.541 | 11,082 |
| 2025-08-08 | 2.810 | 2.870 | 2.780 | 2.870 | 2.577 | 19,575 |
| 2025-08-07 | 2.780 | 2.800 | 2.780 | 2.800 | 2.514 | 1,060 |
| 2025-08-06 | 2.820 | 2.820 | 2.780 | 2.780 | 2.496 | 7,095 |
| 2025-08-05 | 2.820 | 2.830 | 2.730 | 2.820 | 2.532 | 17,098 |
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.