Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.540	2.540	2.500	2.540	2.281	2,128
2025-05-09	2.510	2.550	2.500	2.550	2.289	4,625
2025-05-08	2.510	2.550	2.500	2.550	2.289	26,745
2025-05-07	2.520	2.570	2.510	2.550	2.289	19,376
2025-05-06	2.540	2.590	2.520	2.560	2.298	20,867
2025-05-05	2.610	2.610	2.530	2.590	2.325	12,158
2025-05-02	2.680	2.680	2.620	2.670	2.397	85
2025-04-30	2.540	2.680	2.540	2.670	2.397	25,867
2025-04-29	2.600	2.730	2.550	2.660	2.388	39,440
2025-04-28	2.550	2.580	2.520	2.580	2.316	7,403
2025-04-25	2.520	2.580	2.520	2.550	2.289	4,054
2025-04-24	2.590	2.590	2.510	2.570	2.307	22,793
2025-04-23	2.600	2.620	2.530	2.590	2.325	4,334
2025-04-22	2.590	2.620	2.530	2.610	2.343	2,032
2025-04-17	2.570	2.600	2.510	2.590	2.325	5,792
2025-04-16	2.590	2.590	2.520	2.550	2.289	8,568
2025-04-15	2.660	2.670	2.510	2.530	2.272	16,689
2025-04-14	2.680	2.680	2.510	2.600	2.334	7,399
2025-04-11	2.530	2.600	2.520	2.580	2.316	5,026
2025-04-10	2.510	2.540	2.510	2.530	2.272	1,600
2025-04-09	2.500	2.520	2.460	2.520	2.263	4,052
2025-04-08	2.540	2.560	2.500	2.560	2.298	137,848
2025-04-07	2.500	2.540	2.470	2.540	2.281	458,183
2025-04-04	2.520	2.570	2.510	2.510	2.254	74,566
2025-04-03	2.530	2.580	2.530	2.580	2.316	9,053
2025-04-02	2.600	2.600	2.520	2.590	2.325	3,564
2025-04-01	2.510	2.600	2.510	2.590	2.325	9,135
2025-03-31	2.650	2.650	2.500	2.590	2.325	20,726
2025-03-28	2.640	2.640	2.500	2.500	2.245	104,343
2025-03-27	2.780	2.780	2.600	2.600	2.334	163,754
2025-03-26	2.740	2.740	2.720	2.720	2.442	12,571
2025-03-25	2.740	2.780	2.740	2.780	2.496	1,744
2025-03-24	2.740	2.780	2.740	2.780	2.496	6,106
2025-03-21	2.740	2.790	2.740	2.780	2.496	2,167
2025-03-20	2.740	2.790	2.740	2.780	2.496	3,286
2025-03-19	2.770	2.780	2.720	2.760	2.478	26,765
2025-03-18	2.820	2.820	2.770	2.780	2.496	210
2025-03-17	2.820	2.820	2.760	2.810	2.523	222
2025-03-14	2.760	2.820	2.750	2.810	2.523	1,398
2025-03-13	2.770	2.810	2.750	2.810	2.523	3,722
2025-03-12	2.770	2.770	2.730	2.750	2.469	11,253
2025-03-11	2.750	2.830	2.750	2.830	2.541	11,618
2025-03-10	2.760	2.790	2.740	2.790	2.505	16,302
2025-03-07	2.790	2.790	2.740	2.790	2.505	17,883
2025-03-06	2.780	2.780	2.710	2.780	2.496	121,303
2025-03-05	2.750	2.810	2.710	2.760	2.478	42,299
2025-03-04	2.840	2.840	2.740	2.750	2.469	4,904
2025-03-03	2.740	2.840	2.740	2.830	2.541	5,485
2025-02-28	2.850	2.850	2.750	2.750	2.469	49,049
2025-02-27	2.740	2.800	2.730	2.800	2.514	8,105
2025-02-26	2.740	2.850	2.740	2.830	2.541	2,679
2025-02-25	2.830	2.850	2.730	2.840	2.550	27
2025-02-24	2.780	2.850	2.740	2.800	2.514	20,164
2025-02-21	2.820	2.840	2.760	2.840	2.550	4,909
2025-02-20	2.840	2.840	2.820	2.840	2.550	723
2025-02-19	2.840	2.840	2.820	2.820	2.532	7,003
2025-02-18	2.800	2.840	2.800	2.830	2.541	1,480
2025-02-17	2.800	2.830	2.800	2.830	2.541	4,305
2025-02-14	2.830	2.840	2.790	2.820	2.532	11,877
2025-02-13	2.830	2.840	2.760	2.830	2.541	14,375

← NewerPage 7 of 21 · 1,246 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.