Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.800	2.840	2.800	2.840	2.550	3,918
2025-02-11	2.840	2.840	2.790	2.790	2.505	7,167
2025-02-10	2.800	2.840	2.790	2.790	2.505	20,821
2025-02-07	2.790	2.840	2.790	2.840	2.550	70,994
2025-02-06	2.840	2.840	2.790	2.840	2.550	4,095
2025-02-05	2.840	2.840	2.780	2.830	2.541	9,751
2025-02-04	2.820	2.850	2.810	2.820	2.532	9,897
2025-02-03	2.820	2.850	2.820	2.850	2.559	1,585
2025-01-31	2.850	2.850	2.820	2.850	2.559	4,734
2025-01-30	2.820	2.850	2.820	2.850	2.559	477
2025-01-29	2.920	2.920	2.810	2.850	2.559	73,242
2025-01-28	2.870	2.920	2.870	2.870	2.577	15,443
2025-01-27	2.900	2.910	2.850	2.900	2.604	25,500
2025-01-23	2.900	2.900	2.820	2.890	2.595	36,595
2025-01-22	2.850	2.880	2.850	2.850	2.559	16,724
2025-01-21	2.880	2.880	2.820	2.850	2.559	15,067
2025-01-20	2.830	2.890	2.830	2.880	2.586	2,065
2025-01-17	2.830	2.890	2.830	2.890	2.595	11,178
2025-01-16	2.890	2.890	2.810	2.890	2.595	2,197
2025-01-15	2.890	2.890	2.810	2.890	2.595	1,054
2025-01-14	2.880	2.890	2.850	2.890	2.595	1,375
2025-01-13	2.850	2.890	2.850	2.850	2.559	3,024
2025-01-10	2.870	2.890	2.810	2.890	2.595	20,894
2025-01-09	2.830	2.870	2.830	2.860	2.568	7,492
2025-01-08	2.820	2.850	2.820	2.830	2.541	24,294
2025-01-03	2.800	2.870	2.800	2.810	2.523	19,394
2024-12-30	2.810	2.850	2.800	2.850	2.559	2,224
2024-12-27	2.870	2.870	2.800	2.800	2.514	15,045
2024-12-23	2.840	2.850	2.830	2.830	2.541	5,058
2024-12-20	2.770	2.850	2.720	2.840	2.550	22,036
2024-12-19	2.800	2.840	2.710	2.800	2.514	59,302
2024-12-18	2.810	2.810	2.760	2.760	2.478	22,207
2024-12-17	2.810	2.860	2.810	2.830	2.541	51,837
2024-12-16	2.840	2.860	2.810	2.860	2.568	17,809
2024-12-13	2.840	2.840	2.790	2.840	2.550	1,395
2024-12-12	2.820	2.830	2.790	2.830	2.541	29,550
2024-12-11	2.750	2.820	2.750	2.820	2.532	35,353
2024-12-10	2.780	2.790	2.710	2.790	2.505	1,072
2024-12-09	2.780	2.780	2.700	2.780	2.496	1,233
2024-12-06	2.680	2.780	2.680	2.780	2.496	29,961
2024-12-05	2.700	2.730	2.690	2.720	2.442	21,791
2024-12-04	2.760	2.760	2.660	2.730	2.451	6,028
2024-12-03	2.730	2.730	2.650	2.650	2.379	51,748
2024-12-02	2.720	2.780	2.720	2.780	2.496	7,592
2024-11-29	2.770	2.800	2.720	2.800	2.514	3,781
2024-11-28	2.750	2.810	2.750	2.770	2.487	8,027
2024-11-27	2.720	2.790	2.720	2.790	2.505	3,398
2024-11-26	2.720	2.770	2.710	2.750	2.469	10,127
2024-11-25	2.740	2.740	2.700	2.710	2.433	64,832
2024-11-22	2.750	2.780	2.740	2.740	2.460	13,127
2024-11-21	2.770	2.780	2.750	2.750	2.469	55,366
2024-11-20	2.750	2.770	2.750	2.770	2.487	20,579
2024-11-19	2.770	2.770	2.730	2.770	2.487	37,061
2024-11-18	2.770	2.780	2.720	2.770	2.487	24,631
2024-11-15	2.780	2.800	2.720	2.780	2.496	39,637
2024-11-14	2.810	2.860	2.770	2.820	2.532	12,919
2024-11-13	2.810	2.870	2.780	2.860	2.568	14,009
2024-11-12	2.880	2.880	2.800	2.870	2.577	13,757
2024-11-11	2.840	2.890	2.810	2.850	2.559	29,173
2024-11-08	2.840	2.900	2.840	2.840	2.550	7,922

← NewerPage 8 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.