Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.380	10.480	10.380	10.420	10.056	558,292
2023-06-29	10.335	10.460	10.235	10.398	10.034	541,637
2023-06-28	10.265	10.410	10.230	10.278	9.919	380,586
2023-06-27	10.166	10.245	10.060	10.124	9.770	734,666
2023-06-26	10.525	10.525	10.040	10.189	9.833	758,086
2023-06-23	10.630	10.685	10.545	10.633	10.261	172,046
2023-06-22	10.550	10.660	10.445	10.638	10.266	345,054
2023-06-21	10.600	10.700	10.550	10.598	10.227	227,751
2023-06-20	10.580	10.695	10.580	10.613	10.242	448,380
2023-06-19	10.588	10.715	10.520	10.525	10.157	302,541
2023-06-16	10.295	10.535	10.295	10.515	10.148	1,081,921
2023-06-15	10.295	10.325	10.175	10.285	9.926	366,424
2023-06-14	10.475	10.475	10.270	10.358	9.996	1,435,953
2023-06-13	10.415	10.530	10.335	10.495	10.129	623,946
2023-06-12	10.350	10.450	10.295	10.423	10.059	208,545
2023-06-09	10.185	10.445	10.185	10.240	9.882	777,711
2023-06-08	10.055	10.245	9.940	10.157	9.802	493,369
2023-06-07	10.243	10.245	9.900	9.955	9.607	1,115,504
2023-06-06	10.295	10.305	10.095	10.186	9.830	381,384
2023-06-05	10.428	10.480	10.285	10.373	10.010	126,506
2023-06-02	10.266	10.460	10.260	10.393	10.030	425,714
2023-06-01	10.165	10.350	10.165	10.295	9.936	254,888
2023-05-31	10.350	10.350	10.005	10.013	9.663	629,530
2023-05-30	10.595	10.595	10.405	10.425	10.061	194,271
2023-05-26	10.543	10.655	10.265	10.595	10.225	424,290
2023-05-25	10.560	10.580	10.435	10.500	10.133	259,331
2023-05-24	10.655	10.655	10.380	10.385	10.022	685,970
2023-05-23	11.190	11.220	10.985	11.055	10.669	250,329
2023-05-22	11.205	11.295	11.080	11.210	10.819	124,154
2023-05-19	11.335	11.335	11.225	11.300	10.770	361,077
2023-05-18	11.290	11.480	11.290	11.333	10.801	376,010
2023-05-17	11.143	11.330	11.070	11.298	10.768	307,581
2023-05-16	11.070	11.190	11.070	11.155	10.632	173,590
2023-05-15	11.050	11.155	11.000	11.108	10.587	481,235
2023-05-12	10.710	11.280	10.710	11.043	10.525	2,776,970
2023-05-11	10.695	10.750	10.540	10.603	10.106	551,519
2023-05-10	10.448	10.715	10.420	10.693	10.191	309,735
2023-05-09	10.430	10.510	10.390	10.430	9.941	341,831
2023-05-05	10.338	10.448	10.175	10.448	9.958	621,257
2023-05-04	10.800	10.800	10.130	10.313	9.829	1,423,811
2023-05-03	10.730	10.980	10.730	10.958	10.444	164,546
2023-05-02	10.800	10.915	10.680	10.785	10.279	239,879
2023-04-28	10.905	10.905	10.635	10.768	10.263	608,899
2023-04-27	10.783	10.995	10.710	10.863	10.353	126,534
2023-04-26	10.900	11.020	10.685	10.748	10.244	554,387
2023-04-25	11.085	11.085	10.835	10.840	10.332	382,099
2023-04-24	11.290	11.290	11.060	11.148	10.625	446,931
2023-04-21	11.388	11.480	11.265	11.303	10.773	123,790
2023-04-20	11.415	11.480	11.325	11.428	10.892	168,740
2023-04-19	11.573	11.605	11.410	11.473	10.935	345,934
2023-04-18	11.820	11.820	11.420	11.608	11.063	890,012
2023-04-17	11.760	11.930	11.760	11.838	11.283	449,777
2023-04-14	11.690	11.830	11.645	11.748	11.197	878,269
2023-04-13	11.353	11.760	11.325	11.730	11.180	2,242,107
2023-04-12	11.413	11.455	11.070	11.278	10.749	2,063,650
2023-04-11	11.375	11.450	11.290	11.355	10.823	490,014
2023-04-06	11.028	11.355	11.020	11.270	10.742	1,004,048
2023-04-05	11.025	11.325	10.970	11.020	10.503	1,058,853
2023-04-04	10.960	11.205	10.960	11.045	10.527	523,331
2023-04-03	10.800	11.030	10.725	11.020	10.503	627,307

← NewerPage 15 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.