Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.800	2.830	2.770	2.830	2.541	23,020
2025-08-01	2.780	2.800	2.750	2.800	2.514	9,173
2025-07-31	2.790	2.790	2.730	2.780	2.496	35,864
2025-07-30	2.750	2.790	2.730	2.790	2.505	20,302
2025-07-29	2.800	2.800	2.740	2.790	2.505	11,833
2025-07-28	2.750	2.800	2.750	2.800	2.514	7,201
2025-07-25	2.740	2.820	2.740	2.800	2.514	34,896
2025-07-24	2.740	2.790	2.740	2.780	2.496	34,638
2025-07-23	2.770	2.770	2.720	2.770	2.487	21,904
2025-07-22	2.780	2.780	2.740	2.770	2.487	7,548
2025-07-21	2.770	2.780	2.730	2.780	2.496	11,987
2025-07-18	2.770	2.790	2.700	2.770	2.487	31,516
2025-07-17	2.760	2.780	2.700	2.770	2.487	15,186
2025-07-16	2.800	2.800	2.700	2.740	2.460	13,041
2025-07-15	2.700	2.820	2.680	2.800	2.514	53,507
2025-07-14	2.640	2.720	2.640	2.700	2.424	1,247
2025-07-11	2.720	2.730	2.650	2.700	2.424	17,717
2025-07-10	2.700	2.790	2.650	2.700	2.424	54,215
2025-07-09	2.650	2.700	2.640	2.700	2.424	55,817
2025-07-08	2.650	2.650	2.620	2.650	2.379	38,555
2025-07-07	2.680	2.680	2.620	2.650	2.379	20,278
2025-07-04	2.650	2.680	2.630	2.670	2.397	3,091
2025-07-03	2.680	2.680	2.620	2.640	2.370	18,114
2025-07-02	2.640	2.680	2.630	2.660	2.388	315,786
2025-07-01	2.640	2.680	2.640	2.660	2.388	9,943
2025-06-30	2.670	2.700	2.640	2.640	2.370	38,001
2025-06-27	2.630	2.690	2.630	2.690	2.415	20,129
2025-06-26	2.620	2.660	2.600	2.650	2.379	443,120
2025-06-25	2.600	2.640	2.590	2.620	2.352	77,933
2025-06-24	2.640	2.660	2.590	2.620	2.352	134,038
2025-06-23	2.640	2.700	2.620	2.680	2.406	38,694
2025-06-20	2.640	2.680	2.610	2.610	2.343	23,217
2025-06-19	2.640	2.710	2.620	2.690	2.415	39,025
2025-06-18	2.630	2.690	2.630	2.690	2.415	31,845
2025-06-17	2.650	2.700	2.630	2.680	2.406	6,268
2025-06-16	2.670	2.700	2.630	2.680	2.406	36,678
2025-06-13	2.630	2.630	2.630	2.630	2.361	1,993
2025-06-12	2.660	2.690	2.580	2.690	2.415	39,368
2025-06-11	2.610	2.660	2.600	2.650	2.379	6,719
2025-06-10	2.610	2.640	2.610	2.640	2.370	28,094
2025-06-06	2.590	2.650	2.590	2.620	2.352	3,558
2025-06-05	2.610	2.650	2.590	2.650	2.379	45,727
2025-06-04	2.590	2.610	2.580	2.610	2.343	626
2025-06-03	2.570	2.610	2.570	2.610	2.343	229
2025-06-02	2.610	2.610	2.590	2.610	2.343	35
2025-05-30	2.590	2.600	2.580	2.590	2.325	4,669
2025-05-29	2.580	2.610	2.580	2.610	2.343	3,450
2025-05-28	2.590	2.630	2.580	2.610	2.343	4,916
2025-05-27	2.620	2.640	2.550	2.640	2.370	14,167
2025-05-26	2.560	2.600	2.550	2.600	2.334	13,230
2025-05-23	2.530	2.590	2.530	2.560	2.298	1,118
2025-05-22	2.600	2.600	2.530	2.600	2.334	5,232
2025-05-21	2.570	2.630	2.500	2.630	2.361	13,803
2025-05-20	2.560	2.650	2.560	2.630	2.361	42,224
2025-05-19	2.540	2.640	2.540	2.610	2.343	4,113
2025-05-16	2.490	2.540	2.490	2.520	2.263	8,056
2025-05-15	2.500	2.530	2.490	2.510	2.254	15,459
2025-05-14	2.510	2.540	2.490	2.530	2.272	18,665
2025-05-13	2.540	2.540	2.500	2.540	2.281	2,974
2025-05-12	2.540	2.540	2.500	2.540	2.281	2,128

← NewerPage 6 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.