Lion Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.830	2.910	2.830	2.840	2.550	1,356
2024-11-06	2.900	2.940	2.820	2.830	2.541	30,788
2024-11-05	2.880	2.900	2.850	2.890	2.595	54,660
2024-11-04	2.880	2.900	2.870	2.880	2.586	2,041
2024-11-01	2.870	2.920	2.870	2.920	2.622	380
2024-10-31	2.870	2.910	2.870	2.910	2.613	130
2024-10-30	2.900	2.940	2.870	2.930	2.631	24,049
2024-10-29	2.950	2.950	2.890	2.950	2.649	28,581
2024-10-28	2.910	2.950	2.910	2.950	2.649	14,772
2024-10-25	2.890	2.920	2.880	2.920	2.622	4,302
2024-10-24	2.850	2.890	2.850	2.890	2.595	67,518
2024-10-23	2.850	2.870	2.850	2.870	2.577	50,213
2024-10-22	2.850	2.860	2.840	2.860	2.568	3,574
2024-10-21	2.850	2.860	2.850	2.860	2.568	12,161
2024-10-18	2.820	2.850	2.820	2.850	2.559	11,593
2024-10-17	2.820	2.850	2.820	2.850	2.559	6,092
2024-10-16	2.820	2.860	2.820	2.850	2.559	53,944
2024-10-15	2.820	2.850	2.810	2.850	2.559	10,756
2024-10-14	2.830	2.860	2.820	2.860	2.568	9,325
2024-10-11	2.840	2.860	2.830	2.850	2.559	30,567
2024-10-10	2.830	2.840	2.820	2.820	2.532	21,073
2024-10-09	2.840	2.870	2.810	2.850	2.559	53,614
2024-10-08	2.870	2.870	2.810	2.870	2.577	3,237
2024-10-07	2.870	2.870	2.800	2.870	2.577	7,218
2024-10-04	2.850	2.860	2.810	2.860	2.568	79,575
2024-10-03	2.840	2.860	2.810	2.850	2.559	50,916
2024-10-02	2.860	2.870	2.840	2.870	2.577	13,623
2024-10-01	2.840	2.870	2.810	2.850	2.559	56,326
2024-09-30	2.810	2.830	2.800	2.830	2.541	27,957
2024-09-27	2.800	2.810	2.770	2.810	2.523	15,726
2024-09-26	2.760	2.800	2.760	2.800	2.514	4,120
2024-09-25	2.770	2.790	2.760	2.790	2.505	8,934
2024-09-24	2.770	2.790	2.750	2.790	2.505	33,689
2024-09-23	2.770	2.790	2.760	2.790	2.505	1,460
2024-09-20	2.770	2.790	2.750	2.790	2.505	3,547
2024-09-19	2.730	2.780	2.720	2.760	2.478	20,661
2024-09-18	2.720	2.780	2.720	2.780	2.496	1,650
2024-09-17	2.780	2.790	2.710	2.780	2.496	8,778
2024-09-16	2.720	2.770	2.700	2.770	2.487	6,887
2024-09-13	2.710	2.740	2.690	2.740	2.460	3,608
2024-09-12	2.730	2.780	2.690	2.750	2.469	29,878
2024-09-11	2.730	2.790	2.730	2.780	2.496	7,102
2024-09-10	2.720	2.780	2.720	2.780	2.496	1,076
2024-09-09	2.710	2.750	2.710	2.750	2.469	14,213
2024-09-06	2.730	2.770	2.710	2.750	2.469	14,381
2024-09-05	2.730	2.730	2.670	2.730	2.451	33,947
2024-09-04	2.690	2.750	2.690	2.730	2.451	76,333
2024-09-03	2.700	2.780	2.680	2.740	2.460	60,452
2024-09-02	2.800	2.800	2.670	2.770	2.487	55,647
2024-08-30	2.650	2.800	2.610	2.800	2.514	624,888
2024-08-29	2.600	2.720	2.600	2.720	2.442	40,663
2024-08-28	2.710	2.780	2.530	2.530	2.272	128,555
2024-08-27	2.800	2.820	2.700	2.700	2.424	138,671
2024-08-26	2.720	2.850	2.720	2.830	2.541	12,049
2024-08-23	2.750	2.790	2.720	2.790	2.505	67,813
2024-08-22	2.710	2.790	2.710	2.790	2.505	18,195
2024-08-21	2.700	2.730	2.700	2.730	2.451	28,541
2024-08-20	2.710	2.760	2.700	2.750	2.469	15,091
2024-08-19	2.710	2.730	2.700	2.730	2.451	52,550
2024-08-16	2.700	2.730	2.700	2.720	2.442	52,153

← NewerPage 9 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.