Leonardo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 20.705 | 21.780 | 20.570 | 21.345 | 20.600 | 1,549,397 |
| 2024-03-13 | 20.308 | 20.940 | 19.880 | 20.750 | 20.025 | 777,817 |
| 2024-03-12 | 20.955 | 21.190 | 19.750 | 19.963 | 19.265 | 1,443,266 |
| 2024-03-11 | 20.595 | 20.650 | 19.810 | 19.988 | 19.290 | 625,892 |
| 2024-03-08 | 20.760 | 20.830 | 20.430 | 20.505 | 19.789 | 213,969 |
| 2024-03-07 | 20.825 | 20.880 | 20.600 | 20.735 | 20.011 | 294,753 |
| 2024-03-06 | 20.760 | 20.900 | 20.370 | 20.730 | 20.006 | 876,703 |
| 2024-03-05 | 20.575 | 20.780 | 20.480 | 20.605 | 19.885 | 602,114 |
| 2024-03-04 | 20.220 | 20.730 | 20.220 | 20.690 | 19.967 | 827,311 |
| 2024-03-01 | 20.130 | 20.680 | 19.805 | 20.030 | 19.331 | 1,915,202 |
| 2024-02-29 | 19.703 | 20.120 | 19.490 | 19.823 | 19.130 | 916,270 |
| 2024-02-28 | 19.660 | 19.880 | 19.430 | 19.710 | 19.022 | 816,235 |
| 2024-02-27 | 19.970 | 20.120 | 19.440 | 19.710 | 19.022 | 900,329 |
| 2024-02-26 | 19.193 | 20.090 | 19.115 | 19.790 | 19.099 | 1,498,959 |
| 2024-02-23 | 19.108 | 19.110 | 18.950 | 19.063 | 18.397 | 294,373 |
| 2024-02-22 | 19.063 | 19.190 | 18.955 | 19.103 | 18.435 | 410,434 |
| 2024-02-21 | 19.210 | 19.210 | 18.855 | 19.128 | 18.460 | 552,241 |
| 2024-02-20 | 19.225 | 19.580 | 19.125 | 19.233 | 18.561 | 914,274 |
| 2024-02-19 | 18.938 | 19.240 | 18.700 | 19.153 | 18.484 | 841,159 |
| 2024-02-16 | 18.620 | 18.790 | 18.355 | 18.680 | 18.028 | 391,666 |
| 2024-02-15 | 18.330 | 18.845 | 18.330 | 18.488 | 17.842 | 1,828,794 |
| 2024-02-14 | 17.365 | 18.290 | 17.330 | 18.255 | 17.618 | 908,461 |
| 2024-02-13 | 17.228 | 17.360 | 17.100 | 17.200 | 16.599 | 163,642 |
| 2024-02-12 | 17.073 | 17.270 | 17.020 | 17.158 | 16.558 | 184,416 |
| 2024-02-09 | 16.500 | 17.100 | 16.500 | 16.995 | 16.402 | 336,973 |
| 2024-02-08 | 16.703 | 16.775 | 16.380 | 16.515 | 15.938 | 95,625 |
| 2024-02-07 | 16.818 | 16.860 | 16.450 | 16.763 | 16.177 | 269,346 |
| 2024-02-06 | 16.330 | 16.900 | 16.330 | 16.748 | 16.163 | 419,713 |
| 2024-02-05 | 16.010 | 16.240 | 15.990 | 16.225 | 15.658 | 260,855 |
| 2024-02-02 | 15.980 | 16.205 | 15.850 | 16.008 | 15.449 | 189,272 |
| 2024-02-01 | 16.140 | 16.330 | 15.965 | 16.115 | 15.552 | 392,819 |
| 2024-01-31 | 16.183 | 16.330 | 16.135 | 16.183 | 15.617 | 48,886 |
| 2024-01-30 | 16.200 | 16.380 | 16.185 | 16.358 | 15.786 | 283,150 |
| 2024-01-29 | 16.285 | 16.335 | 16.125 | 16.155 | 15.591 | 159,627 |
| 2024-01-26 | 16.400 | 16.400 | 16.035 | 16.178 | 15.613 | 173,894 |
| 2024-01-25 | 16.373 | 16.480 | 16.285 | 16.370 | 15.798 | 115,326 |
| 2024-01-24 | 16.225 | 16.395 | 16.085 | 16.305 | 15.736 | 157,411 |
| 2024-01-23 | 16.483 | 16.550 | 16.000 | 16.040 | 15.480 | 276,362 |
| 2024-01-22 | 16.465 | 16.630 | 16.465 | 16.615 | 16.035 | 133,997 |
| 2024-01-19 | 16.838 | 16.980 | 16.470 | 16.595 | 16.015 | 260,857 |
| 2024-01-18 | 16.965 | 16.965 | 16.575 | 16.858 | 16.269 | 341,672 |
| 2024-01-17 | 17.103 | 17.200 | 16.730 | 16.915 | 16.324 | 262,311 |
| 2024-01-16 | 17.143 | 17.200 | 16.860 | 17.133 | 16.534 | 206,467 |
| 2024-01-15 | 17.403 | 17.450 | 16.990 | 17.065 | 16.469 | 407,631 |
| 2024-01-12 | 17.133 | 17.340 | 17.080 | 17.298 | 16.693 | 416,345 |
| 2024-01-11 | 16.690 | 17.065 | 16.610 | 17.013 | 16.418 | 524,477 |
| 2024-01-10 | 16.480 | 16.650 | 16.350 | 16.525 | 15.948 | 176,947 |
| 2024-01-09 | 16.370 | 16.660 | 16.355 | 16.390 | 15.818 | 350,904 |
| 2024-01-08 | 16.205 | 16.400 | 15.965 | 16.360 | 15.789 | 336,412 |
| 2024-01-05 | 16.320 | 16.320 | 16.025 | 16.248 | 15.680 | 558,376 |
| 2024-01-04 | 15.520 | 16.295 | 15.520 | 16.265 | 15.697 | 1,078,318 |
| 2024-01-03 | 15.233 | 15.470 | 15.165 | 15.405 | 14.867 | 238,368 |
| 2024-01-02 | 15.033 | 15.515 | 15.005 | 15.215 | 14.684 | 460,019 |
| 2023-12-29 | 15.000 | 15.055 | 14.865 | 14.935 | 14.413 | 174,483 |
| 2023-12-28 | 14.865 | 15.050 | 14.865 | 14.923 | 14.401 | 216,681 |
| 2023-12-27 | 14.673 | 14.860 | 14.635 | 14.815 | 14.298 | 209,550 |
| 2023-12-22 | 14.678 | 14.750 | 14.645 | 14.708 | 14.194 | 144,554 |
| 2023-12-21 | 14.575 | 14.720 | 14.515 | 14.593 | 14.083 | 134,911 |
| 2023-12-20 | 14.708 | 14.725 | 14.455 | 14.555 | 14.047 | 269,201 |
| 2023-12-19 | 14.618 | 14.700 | 14.475 | 14.600 | 14.090 | 95,720 |
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.