Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	10.935	10.935	10.805	10.910	10.399	676,623
2023-03-30	10.963	11.030	10.780	10.888	10.377	909,536
2023-03-29	10.830	10.950	10.655	10.925	10.413	394,241
2023-03-28	10.953	11.020	10.780	10.895	10.384	638,564
2023-03-27	10.848	10.980	10.730	10.948	10.434	304,720
2023-03-24	11.000	11.000	10.580	10.643	10.144	357,830
2023-03-23	11.028	11.741	10.865	11.030	10.513	267,617
2023-03-22	10.930	11.105	10.810	11.075	10.556	402,301
2023-03-21	10.595	10.950	10.510	10.905	10.394	919,284
2023-03-20	10.383	10.595	10.040	10.498	10.005	854,069
2023-03-17	10.810	10.870	10.320	10.375	9.889	571,702
2023-03-16	10.745	10.850	10.555	10.745	10.241	641,417
2023-03-15	11.273	11.374	10.585	11.273	10.744	925,653
2023-03-14	11.070	11.420	10.970	11.388	10.854	553,115
2023-03-13	11.053	11.355	10.870	10.995	10.480	1,322,293
2023-03-10	10.328	11.220	10.270	11.063	10.544	1,414,253
2023-03-09	10.750	10.890	10.655	10.700	10.198	387,240
2023-03-08	10.903	10.915	10.750	10.760	10.256	367,662
2023-03-07	10.980	10.990	10.880	10.920	10.408	523,292
2023-03-06	10.850	11.010	10.775	10.935	10.422	534,836
2023-03-03	10.720	10.845	10.665	10.735	10.232	337,038
2023-03-02	10.648	10.880	10.565	10.703	10.201	413,105
2023-03-01	10.683	10.720	10.580	10.620	10.122	426,852
2023-02-28	10.635	10.700	10.590	10.670	10.170	448,965
2023-02-27	10.518	10.620	10.485	10.545	10.051	342,018
2023-02-24	10.383	10.590	10.320	10.535	10.041	465,449
2023-02-23	10.330	10.460	10.210	10.400	9.912	556,830
2023-02-22	10.415	10.545	10.255	10.373	9.886	582,839
2023-02-21	10.273	10.590	10.265	10.493	10.001	651,540
2023-02-20	10.525	10.550	10.210	10.275	9.793	881,138
2023-02-17	10.468	10.540	10.365	10.470	9.979	649,938
2023-02-16	10.194	10.475	10.175	10.413	9.924	1,825,976
2023-02-15	10.097	10.217	10.090	10.181	9.704	281,876
2023-02-14	10.060	10.165	9.888	10.060	9.588	542,967
2023-02-13	9.913	10.220	9.880	10.043	9.572	463,710
2023-02-10	9.784	10.050	9.784	9.867	9.404	1,137,108
2023-02-09	9.672	9.798	9.672	9.708	9.253	420,080
2023-02-08	9.508	9.678	9.508	9.676	9.222	1,051,609
2023-02-07	9.477	9.546	9.396	9.499	9.054	1,247,546
2023-02-06	9.487	9.488	9.332	9.423	8.981	1,529,349
2023-02-03	9.529	9.546	9.418	9.500	9.055	1,793,566
2023-02-02	9.564	9.650	9.416	9.572	9.123	1,606,790
2023-02-01	9.478	9.590	9.400	9.503	9.058	966,410
2023-01-31	9.558	9.672	9.316	9.453	9.010	909,706
2023-01-30	9.551	9.738	9.470	9.636	9.184	761,159
2023-01-27	9.587	9.644	9.464	9.607	9.157	641,104
2023-01-26	9.524	9.724	9.398	9.555	9.107	1,490,709
2023-01-25	9.236	9.540	9.236	9.456	9.013	1,490,643
2023-01-24	9.229	9.270	9.078	9.205	8.774	1,703,416
2023-01-23	8.972	9.224	8.960	9.179	8.749	1,023,165
2023-01-20	8.867	8.954	8.840	8.917	8.499	860,163
2023-01-19	8.646	8.880	8.634	8.811	8.398	1,616,113
2023-01-18	8.659	8.728	8.578	8.658	8.252	1,418,571
2023-01-17	8.398	8.750	8.386	8.677	8.270	2,699,851
2023-01-16	8.232	8.308	8.220	8.275	7.887	692,423
2023-01-13	8.233	8.290	8.160	8.242	7.856	569,801
2023-01-12	8.104	8.210	8.092	8.198	7.814	858,693
2023-01-11	8.102	8.170	8.040	8.081	7.702	482,760
2023-01-10	8.073	8.142	8.004	8.028	7.652	470,487
2023-01-09	8.166	8.182	8.010	8.091	7.712	1,263,538

← NewerPage 16 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.