Leonardo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 23.200 | 23.380 | 22.580 | 22.765 | 21.970 | 558,017 |
| 2024-06-11 | 24.475 | 24.490 | 22.600 | 23.300 | 22.486 | 537,284 |
| 2024-06-10 | 24.180 | 24.590 | 24.180 | 24.320 | 23.471 | 693,794 |
| 2024-06-07 | 23.775 | 24.250 | 23.660 | 24.225 | 23.379 | 543,571 |
| 2024-06-06 | 23.880 | 24.340 | 23.450 | 23.860 | 23.027 | 632,125 |
| 2024-06-05 | 23.785 | 24.090 | 23.540 | 23.820 | 22.988 | 312,066 |
| 2024-06-04 | 24.085 | 24.140 | 23.600 | 23.990 | 23.152 | 345,527 |
| 2024-06-03 | 23.660 | 24.340 | 23.660 | 24.195 | 23.350 | 689,351 |
| 2024-05-31 | 23.100 | 23.820 | 23.070 | 23.725 | 22.896 | 420,708 |
| 2024-05-30 | 22.980 | 23.410 | 22.880 | 23.165 | 22.356 | 176,747 |
| 2024-05-29 | 23.610 | 23.610 | 22.740 | 23.010 | 22.206 | 475,195 |
| 2024-05-28 | 23.830 | 23.880 | 23.430 | 23.580 | 22.757 | 339,514 |
| 2024-05-24 | 23.655 | 23.780 | 23.290 | 23.515 | 22.694 | 428,784 |
| 2024-05-23 | 23.555 | 23.850 | 23.210 | 23.580 | 22.757 | 452,049 |
| 2024-05-22 | 23.340 | 23.990 | 23.310 | 23.630 | 22.805 | 551,182 |
| 2024-05-21 | 23.580 | 23.820 | 23.050 | 23.350 | 22.535 | 550,514 |
| 2024-05-20 | 23.400 | 23.770 | 23.320 | 23.665 | 22.839 | 459,345 |
| 2024-05-17 | 23.030 | 23.420 | 22.900 | 23.245 | 22.433 | 551,833 |
| 2024-05-16 | 22.520 | 23.300 | 22.520 | 23.125 | 22.317 | 523,678 |
| 2024-05-15 | 22.000 | 22.500 | 22.000 | 22.335 | 21.555 | 438,564 |
| 2024-05-14 | 21.940 | 21.940 | 21.620 | 21.835 | 21.073 | 544,299 |
| 2024-05-13 | 22.690 | 22.690 | 21.740 | 21.890 | 21.126 | 837,926 |
| 2024-05-10 | 22.360 | 23.140 | 22.360 | 22.910 | 22.110 | 472,043 |
| 2024-05-09 | 22.120 | 22.150 | 21.550 | 21.995 | 21.227 | 310,767 |
| 2024-05-08 | 21.835 | 22.610 | 21.710 | 22.070 | 21.299 | 928,563 |
| 2024-05-07 | 22.240 | 22.470 | 21.450 | 21.460 | 20.711 | 583,138 |
| 2024-05-03 | 21.695 | 21.940 | 21.450 | 21.870 | 21.106 | 150,648 |
| 2024-05-02 | 21.630 | 21.920 | 21.310 | 21.590 | 20.836 | 356,943 |
| 2024-05-01 | 21.705 | 21.705 | 21.705 | 21.705 | 20.947 | 0 |
| 2024-04-30 | 22.035 | 22.350 | 21.620 | 21.705 | 20.947 | 265,947 |
| 2024-04-29 | 21.700 | 22.090 | 21.700 | 21.860 | 21.097 | 208,631 |
| 2024-04-26 | 21.555 | 21.950 | 21.200 | 21.765 | 21.005 | 359,467 |
| 2024-04-25 | 21.950 | 21.980 | 20.920 | 21.320 | 20.575 | 621,630 |
| 2024-04-24 | 22.210 | 22.310 | 21.970 | 22.185 | 21.410 | 184,595 |
| 2024-04-23 | 21.850 | 22.280 | 21.650 | 22.070 | 21.299 | 223,831 |
| 2024-04-22 | 21.585 | 21.970 | 21.460 | 21.830 | 21.068 | 256,529 |
| 2024-04-19 | 21.950 | 22.160 | 21.680 | 21.860 | 21.097 | 358,975 |
| 2024-04-18 | 22.275 | 22.590 | 21.480 | 22.005 | 21.237 | 891,615 |
| 2024-04-17 | 22.560 | 22.840 | 22.169 | 22.435 | 21.652 | 699,989 |
| 2024-04-16 | 22.185 | 22.930 | 21.950 | 22.720 | 21.927 | 159,609 |
| 2024-04-15 | 22.340 | 22.820 | 22.340 | 22.525 | 21.738 | 226,345 |
| 2024-04-12 | 21.760 | 22.360 | 21.760 | 22.235 | 21.459 | 145,400 |
| 2024-04-11 | 21.675 | 21.820 | 21.400 | 21.485 | 20.735 | 106,851 |
| 2024-04-10 | 21.780 | 22.030 | 21.060 | 21.640 | 20.884 | 512,128 |
| 2024-04-09 | 23.610 | 23.950 | 21.480 | 21.570 | 20.817 | 1,123,808 |
| 2024-04-08 | 23.350 | 23.800 | 23.320 | 23.605 | 22.781 | 105,272 |
| 2024-04-05 | 22.950 | 23.290 | 22.710 | 23.210 | 22.399 | 507,146 |
| 2024-04-04 | 23.195 | 23.420 | 23.079 | 23.125 | 22.317 | 311,553 |
| 2024-04-03 | 23.000 | 23.350 | 22.780 | 23.210 | 22.399 | 82,476 |
| 2024-04-02 | 23.310 | 23.520 | 22.760 | 22.945 | 22.144 | 134,287 |
| 2024-03-28 | 22.960 | 23.320 | 22.640 | 23.190 | 22.380 | 107,400 |
| 2024-03-27 | 23.080 | 23.550 | 22.850 | 23.050 | 22.245 | 180,799 |
| 2024-03-26 | 23.140 | 23.300 | 22.830 | 22.860 | 22.062 | 136,397 |
| 2024-03-25 | 22.500 | 23.090 | 22.480 | 22.745 | 21.951 | 600,862 |
| 2024-03-22 | 21.980 | 22.580 | 21.790 | 22.380 | 21.598 | 441,329 |
| 2024-03-21 | 22.190 | 22.430 | 21.960 | 22.170 | 21.396 | 445,744 |
| 2024-03-20 | 22.000 | 22.320 | 21.880 | 22.110 | 21.338 | 371,064 |
| 2024-03-19 | 21.770 | 22.160 | 21.420 | 21.995 | 21.227 | 522,440 |
| 2024-03-18 | 21.620 | 21.890 | 21.490 | 21.765 | 21.005 | 657,523 |
| 2024-03-15 | 21.330 | 21.450 | 20.940 | 21.395 | 20.648 | 389,057 |
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.