Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	13.598	13.745	13.495	13.605	13.130	297,085
2023-09-22	13.748	13.750	13.535	13.670	13.193	250,135
2023-09-21	14.000	14.000	13.710	13.770	13.289	569,922
2023-09-20	13.915	14.040	13.720	14.025	13.535	482,186
2023-09-19	13.910	14.165	13.840	14.063	13.571	456,137
2023-09-18	13.948	13.990	13.725	13.898	13.412	149,339
2023-09-15	13.773	13.980	13.730	13.895	13.410	1,161,096
2023-09-14	13.813	13.910	13.420	13.788	13.306	584,807
2023-09-13	13.785	13.870	13.630	13.780	13.299	197,391
2023-09-12	13.830	13.935	13.765	13.770	13.289	234,914
2023-09-11	13.740	14.045	13.730	13.975	13.487	260,186
2023-09-08	13.843	13.960	13.705	13.765	13.284	1,481,961
2023-09-07	13.803	13.930	13.710	13.883	13.398	359,794
2023-09-06	13.633	13.850	13.540	13.765	13.284	492,133
2023-09-05	13.378	13.690	13.280	13.628	13.152	703,895
2023-09-04	13.395	13.510	13.325	13.415	12.947	111,423
2023-09-01	13.283	13.525	13.280	13.338	12.872	299,324
2023-08-31	13.235	13.235	13.235	13.235	12.773	219,411
2023-08-30	13.140	13.300	13.140	13.180	12.720	146,849
2023-08-29	13.075	13.240	12.925	13.065	12.609	203,371
2023-08-25	13.013	13.135	12.965	12.970	12.517	183,454
2023-08-24	13.048	13.205	13.030	13.133	12.674	98,323
2023-08-23	12.940	13.060	12.940	12.965	12.512	188,592
2023-08-22	12.865	13.020	12.865	12.865	12.416	113,387
2023-08-21	12.840	12.980	12.805	12.933	12.481	192,147
2023-08-18	12.910	12.965	12.750	12.868	12.418	186,239
2023-08-17	12.905	12.985	12.735	12.935	12.483	142,314
2023-08-16	13.050	13.050	12.840	12.888	12.437	155,578
2023-08-15	13.025	13.025	13.025	13.025	12.570	0
2023-08-14	13.180	13.180	12.985	13.025	12.570	313,416
2023-08-11	13.303	13.320	13.140	13.155	12.696	321,901
2023-08-10	13.308	13.350	13.205	13.268	12.804	304,923
2023-08-09	13.453	13.460	13.220	13.350	12.884	460,621
2023-08-08	13.208	13.360	13.095	13.220	12.758	421,556
2023-08-07	12.930	13.445	12.930	13.375	12.908	595,564
2023-08-04	12.560	13.025	12.560	12.973	12.520	596,603
2023-08-03	12.425	12.535	12.170	12.443	12.008	312,087
2023-08-02	12.325	12.585	12.220	12.548	12.109	444,422
2023-08-01	12.273	12.620	12.180	12.385	11.953	689,552
2023-07-31	11.488	12.370	11.255	12.318	11.887	1,488,862
2023-07-28	11.745	11.905	11.740	11.788	11.376	281,360
2023-07-27	11.600	11.825	11.600	11.755	11.345	274,262
2023-07-26	11.570	11.680	11.450	11.475	11.074	508,963
2023-07-25	11.545	11.660	11.425	11.635	11.229	325,065
2023-07-24	11.528	11.585	11.380	11.560	11.156	344,920
2023-07-21	11.675	11.675	11.500	11.538	11.135	590,239
2023-07-20	11.648	11.750	11.615	11.648	11.241	238,628
2023-07-19	11.850	11.850	11.615	11.668	11.260	536,526
2023-07-18	11.575	11.880	11.575	11.830	11.417	632,829
2023-07-17	11.248	11.620	11.220	11.563	11.159	333,100
2023-07-14	11.333	11.360	11.190	11.305	10.910	336,494
2023-07-13	11.245	11.380	11.165	11.365	10.968	313,630
2023-07-12	11.075	11.265	11.075	11.240	10.848	230,457
2023-07-11	10.830	11.095	10.830	11.028	10.642	1,414,132
2023-07-10	10.590	10.835	10.575	10.790	10.413	1,855,385
2023-07-07	10.338	10.645	10.280	10.618	10.247	255,919
2023-07-06	10.480	10.480	10.295	10.338	9.977	326,416
2023-07-05	10.370	10.570	10.335	10.513	10.145	483,023
2023-07-04	10.485	10.485	10.330	10.425	10.061	98,692
2023-07-03	10.425	10.600	10.360	10.560	10.191	359,311

← NewerPage 14 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.