Leonardo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 20.670 | 20.850 | 20.310 | 20.655 | 20.183 | 65,638 |
| 2024-09-04 | 20.480 | 21.010 | 20.460 | 20.930 | 20.452 | 56,944 |
| 2024-09-03 | 21.375 | 21.620 | 20.860 | 21.060 | 20.579 | 258,596 |
| 2024-09-02 | 22.940 | 23.030 | 21.010 | 21.270 | 20.784 | 426,929 |
| 2024-08-30 | 22.950 | 23.160 | 22.940 | 23.120 | 22.592 | 47,796 |
| 2024-08-29 | 22.805 | 23.150 | 22.610 | 22.965 | 22.441 | 51,955 |
| 2024-08-28 | 22.300 | 22.880 | 22.300 | 22.870 | 22.348 | 58,711 |
| 2024-08-27 | 22.180 | 22.280 | 21.980 | 22.180 | 21.674 | 49,147 |
| 2024-08-23 | 21.985 | 22.290 | 21.980 | 22.255 | 21.747 | 19,165 |
| 2024-08-22 | 22.020 | 22.180 | 21.970 | 22.095 | 21.591 | 27,961 |
| 2024-08-21 | 22.190 | 22.190 | 21.860 | 22.065 | 21.561 | 48,707 |
| 2024-08-20 | 22.440 | 22.620 | 22.040 | 22.105 | 21.600 | 65,400 |
| 2024-08-19 | 22.570 | 22.620 | 22.010 | 22.505 | 21.991 | 126,057 |
| 2024-08-16 | 22.510 | 22.990 | 22.510 | 22.570 | 22.055 | 47,417 |
| 2024-08-15 | 22.440 | 22.440 | 22.440 | 22.440 | 21.928 | 0 |
| 2024-08-14 | 21.950 | 22.530 | 21.950 | 22.440 | 21.928 | 55,769 |
| 2024-08-13 | 21.910 | 22.040 | 21.650 | 21.790 | 21.293 | 28,205 |
| 2024-08-12 | 21.550 | 21.850 | 21.520 | 21.810 | 21.312 | 25,151 |
| 2024-08-09 | 21.235 | 21.740 | 21.190 | 21.500 | 21.009 | 149,939 |
| 2024-08-08 | 21.185 | 21.280 | 20.750 | 21.245 | 20.760 | 38,017 |
| 2024-08-07 | 21.055 | 21.350 | 20.970 | 21.205 | 20.721 | 33,808 |
| 2024-08-06 | 21.020 | 21.130 | 20.500 | 21.010 | 20.530 | 88,873 |
| 2024-08-05 | 20.870 | 20.870 | 19.260 | 20.800 | 20.325 | 121,730 |
| 2024-08-02 | 21.125 | 21.260 | 20.680 | 20.785 | 20.311 | 146,330 |
| 2024-08-01 | 22.070 | 22.400 | 21.660 | 21.810 | 21.312 | 99,403 |
| 2024-07-31 | 22.670 | 22.940 | 21.660 | 21.950 | 21.449 | 254,989 |
| 2024-07-30 | 22.225 | 22.930 | 22.080 | 22.535 | 22.021 | 322,706 |
| 2024-07-29 | 22.040 | 22.480 | 22.040 | 22.370 | 21.859 | 133,497 |
| 2024-07-26 | 21.380 | 22.000 | 20.848 | 21.840 | 21.341 | 87,848 |
| 2024-07-25 | 21.920 | 21.950 | 21.020 | 21.285 | 20.799 | 147,102 |
| 2024-07-24 | 23.085 | 23.430 | 22.180 | 22.295 | 21.786 | 95,166 |
| 2024-07-23 | 23.030 | 23.190 | 22.590 | 23.090 | 22.563 | 273,519 |
| 2024-07-22 | 22.755 | 23.100 | 22.740 | 23.070 | 22.543 | 199,295 |
| 2024-07-19 | 22.905 | 23.030 | 22.650 | 22.905 | 22.382 | 296,704 |
| 2024-07-18 | 23.015 | 23.200 | 22.570 | 22.775 | 22.255 | 317,047 |
| 2024-07-17 | 23.325 | 23.440 | 22.810 | 23.040 | 22.514 | 341,394 |
| 2024-07-16 | 23.270 | 23.360 | 22.850 | 23.190 | 22.661 | 312,416 |
| 2024-07-15 | 23.030 | 23.540 | 22.970 | 23.330 | 22.797 | 591,974 |
| 2024-07-12 | 22.925 | 23.140 | 22.880 | 23.025 | 22.499 | 336,336 |
| 2024-07-11 | 22.905 | 23.160 | 22.870 | 23.075 | 22.548 | 402,760 |
| 2024-07-10 | 22.635 | 23.030 | 22.320 | 22.780 | 22.260 | 429,066 |
| 2024-07-09 | 22.250 | 22.940 | 22.170 | 22.450 | 21.938 | 532,083 |
| 2024-07-08 | 22.450 | 22.740 | 22.190 | 22.200 | 21.693 | 322,372 |
| 2024-07-05 | 22.955 | 23.060 | 22.390 | 22.490 | 21.977 | 666,737 |
| 2024-07-04 | 22.675 | 22.880 | 22.510 | 22.660 | 22.143 | 559,843 |
| 2024-07-03 | 21.650 | 22.430 | 21.650 | 22.300 | 21.791 | 362,488 |
| 2024-07-02 | 21.860 | 22.330 | 21.390 | 21.560 | 21.068 | 500,380 |
| 2024-07-01 | 21.780 | 21.940 | 21.490 | 21.930 | 21.429 | 352,963 |
| 2024-06-28 | 21.450 | 21.900 | 21.450 | 21.710 | 21.214 | 233,805 |
| 2024-06-27 | 21.535 | 21.710 | 21.320 | 21.535 | 21.043 | 196,489 |
| 2024-06-26 | 21.635 | 21.920 | 21.300 | 21.510 | 21.019 | 431,543 |
| 2024-06-25 | 21.565 | 21.800 | 21.250 | 21.595 | 21.102 | 597,244 |
| 2024-06-24 | 22.440 | 22.440 | 22.040 | 22.410 | 21.898 | 335,039 |
| 2024-06-21 | 22.805 | 22.910 | 22.360 | 22.625 | 21.835 | 241,480 |
| 2024-06-20 | 22.500 | 22.870 | 22.340 | 22.660 | 21.869 | 356,636 |
| 2024-06-19 | 22.460 | 22.770 | 22.400 | 22.715 | 21.922 | 209,400 |
| 2024-06-18 | 22.170 | 22.580 | 22.090 | 22.470 | 21.685 | 349,933 |
| 2024-06-17 | 21.300 | 21.800 | 21.300 | 21.730 | 20.971 | 360,284 |
| 2024-06-14 | 22.345 | 22.380 | 21.120 | 21.340 | 20.595 | 704,946 |
| 2024-06-13 | 22.890 | 23.020 | 22.340 | 22.420 | 21.637 | 5,304,992 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.6300 EUR |
| 2025-06-23 | 0.5200 EUR |
| 2024-06-24 | 0.2800 EUR |
| 2023-05-22 | 0.1400 EUR |
| 2022-06-20 | 0.1400 EUR |
| 2020-06-22 | 0.1400 EUR |
| 2019-05-20 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.