Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	14.795	14.805	14.560	14.598	14.088	114,532
2023-12-15	14.455	14.820	14.455	14.785	14.269	270,099
2023-12-14	14.343	14.455	14.080	14.390	13.888	286,326
2023-12-13	13.875	14.420	13.825	14.323	13.822	563,987
2023-12-12	13.820	13.850	13.715	13.838	13.354	208,136
2023-12-11	13.825	14.025	13.625	13.685	13.207	300,249
2023-12-08	13.585	13.820	13.585	13.793	13.311	343,822
2023-12-07	13.878	13.940	13.480	13.613	13.137	422,432
2023-12-06	13.940	13.965	13.790	13.955	13.468	294,225
2023-12-05	14.153	14.155	13.835	13.960	13.473	468,750
2023-12-04	14.343	14.395	14.105	14.173	13.678	598,638
2023-12-01	14.173	14.295	14.075	14.175	13.680	479,357
2023-11-30	14.080	14.800	14.063	14.243	13.745	1,071,288
2023-11-29	14.185	14.250	13.950	14.045	13.555	1,721,668
2023-11-28	14.098	14.175	13.930	14.140	13.646	279,345
2023-11-27	14.550	14.630	13.970	14.093	13.600	508,959
2023-11-24	14.500	14.670	14.500	14.545	14.037	136,322
2023-11-23	14.470	14.635	14.470	14.525	14.018	178,714
2023-11-22	14.650	14.790	14.305	14.425	13.921	262,836
2023-11-21	14.923	14.990	14.640	14.675	14.163	178,802
2023-11-20	14.748	14.940	14.640	14.928	14.406	453,985
2023-11-17	14.500	14.695	14.420	14.603	14.093	219,410
2023-11-16	14.380	14.725	14.380	14.425	13.921	446,038
2023-11-15	14.375	14.460	14.245	14.283	13.784	135,510
2023-11-14	14.903	14.910	14.350	14.385	13.883	278,030
2023-11-13	14.925	15.010	14.775	14.895	14.375	412,632
2023-11-10	14.255	14.880	13.860	14.855	14.336	639,361
2023-11-09	14.230	14.310	13.970	14.270	13.772	140,828
2023-11-08	14.115	14.245	14.040	14.120	13.627	46,414
2023-11-07	14.210	14.360	14.120	14.193	13.697	318,542
2023-11-06	14.438	14.455	14.135	14.265	13.767	67,440
2023-11-03	14.478	14.545	14.220	14.375	13.873	379,877
2023-11-02	14.530	14.780	14.380	14.410	13.907	285,956
2023-11-01	14.208	14.505	14.180	14.378	13.875	438,316
2023-10-31	14.213	14.245	14.015	14.145	13.651	218,900
2023-10-30	13.850	14.215	13.720	14.198	13.702	158,305
2023-10-27	14.065	14.065	13.780	13.863	13.378	101,238
2023-10-26	13.978	14.225	13.978	14.145	13.651	477,136
2023-10-25	13.883	14.085	13.785	14.045	13.555	257,013
2023-10-24	13.720	13.950	13.660	13.830	13.347	122,430
2023-10-23	13.825	13.970	13.570	13.685	13.207	132,542
2023-10-20	13.928	14.040	13.700	13.993	13.504	157,302
2023-10-19	14.338	14.383	13.820	14.383	13.880	313,349
2023-10-18	14.398	14.420	14.170	14.383	13.880	265,728
2023-10-17	14.310	14.480	14.180	14.315	13.815	337,303
2023-10-16	14.010	14.315	14.010	14.195	13.699	644,982
2023-10-13	14.340	14.415	13.960	13.990	13.501	343,389
2023-10-12	13.983	14.355	13.960	14.325	13.825	460,778
2023-10-11	13.743	14.020	13.705	13.893	13.407	255,422
2023-10-10	13.510	13.775	13.510	13.658	13.181	905,261
2023-10-09	13.340	13.815	13.340	13.535	13.062	787,375
2023-10-06	13.120	13.120	12.765	12.885	12.435	324,883
2023-10-05	13.210	13.210	12.930	13.135	12.676	175,418
2023-10-04	13.375	13.375	13.140	13.240	12.778	258,998
2023-10-03	13.518	13.650	13.470	13.525	13.053	360,844
2023-10-02	13.703	13.800	13.540	13.618	13.142	401,372
2023-09-29	13.688	13.860	13.590	13.683	13.205	145,079
2023-09-28	13.665	13.775	13.575	13.693	13.214	80,871
2023-09-27	13.538	13.715	13.455	13.680	13.202	278,551
2023-09-26	13.600	13.620	13.290	13.458	12.988	220,048

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.