Leonardo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 8.068 | 8.170 | 8.068 | 8.103 | 7.723 | 905,778 |
| 2023-01-05 | 8.048 | 8.142 | 8.026 | 8.118 | 7.737 | 826,342 |
| 2023-01-04 | 8.270 | 8.284 | 7.936 | 8.064 | 7.686 | 1,111,219 |
| 2023-01-03 | 8.305 | 8.352 | 8.186 | 8.302 | 7.913 | 1,235,307 |
| 2022-12-30 | 8.177 | 8.190 | 8.056 | 8.158 | 7.776 | 349,236 |
| 2022-12-29 | 8.095 | 8.180 | 7.940 | 8.164 | 7.781 | 1,029,006 |
| 2022-12-28 | 8.112 | 8.248 | 8.080 | 8.125 | 7.744 | 1,475,578 |
| 2022-12-23 | 8.031 | 8.112 | 7.930 | 7.993 | 7.618 | 1,032,196 |
| 2022-12-22 | 7.981 | 8.080 | 7.878 | 7.896 | 7.526 | 728,642 |
| 2022-12-21 | 7.805 | 7.968 | 7.792 | 7.894 | 7.524 | 600,915 |
| 2022-12-20 | 7.610 | 7.800 | 7.538 | 7.749 | 7.386 | 490,270 |
| 2022-12-19 | 7.773 | 7.798 | 7.610 | 7.626 | 7.269 | 283,096 |
| 2022-12-16 | 7.777 | 7.794 | 7.636 | 7.753 | 7.390 | 456,914 |
| 2022-12-15 | 7.738 | 7.810 | 7.728 | 7.743 | 7.380 | 533,235 |
| 2022-12-14 | 7.714 | 7.810 | 7.658 | 7.721 | 7.359 | 516,454 |
| 2022-12-13 | 7.672 | 7.708 | 7.506 | 7.667 | 7.308 | 1,713,247 |
| 2022-12-12 | 7.623 | 7.724 | 7.564 | 7.660 | 7.301 | 610,301 |
| 2022-12-09 | 7.881 | 7.918 | 7.550 | 7.624 | 7.267 | 1,035,311 |
| 2022-12-08 | 7.729 | 7.814 | 7.720 | 7.808 | 7.442 | 441,354 |
| 2022-12-07 | 7.772 | 7.780 | 7.652 | 7.748 | 7.385 | 547,163 |
| 2022-12-06 | 7.698 | 7.870 | 7.696 | 7.815 | 7.449 | 541,802 |
| 2022-12-05 | 7.716 | 7.824 | 7.652 | 7.713 | 7.351 | 449,722 |
| 2022-12-02 | 7.695 | 7.764 | 7.630 | 7.703 | 7.342 | 623,180 |
| 2022-12-01 | 7.710 | 7.730 | 7.504 | 7.614 | 7.257 | 920,708 |
| 2022-11-30 | 7.861 | 7.880 | 7.568 | 7.665 | 7.306 | 1,076,329 |
| 2022-11-29 | 7.784 | 7.860 | 7.710 | 7.792 | 7.427 | 599,557 |
| 2022-11-28 | 7.705 | 7.874 | 7.700 | 7.784 | 7.419 | 1,252,512 |
| 2022-11-25 | 7.611 | 7.684 | 7.570 | 7.615 | 7.258 | 521,859 |
| 2022-11-24 | 7.530 | 7.596 | 7.470 | 7.564 | 7.209 | 679,858 |
| 2022-11-23 | 7.610 | 7.614 | 7.529 | 7.590 | 7.234 | 365,762 |
| 2022-11-22 | 7.397 | 7.568 | 7.392 | 7.523 | 7.170 | 600,292 |
| 2022-11-21 | 7.417 | 7.544 | 7.374 | 7.397 | 7.050 | 597,661 |
| 2022-11-18 | 7.432 | 7.476 | 7.294 | 7.372 | 7.026 | 945,762 |
| 2022-11-17 | 7.674 | 7.682 | 7.330 | 7.445 | 7.096 | 1,232,114 |
| 2022-11-16 | 7.518 | 7.746 | 7.482 | 7.647 | 7.289 | 1,233,263 |
| 2022-11-15 | 7.363 | 7.532 | 7.268 | 7.499 | 7.147 | 1,107,007 |
| 2022-11-14 | 7.132 | 7.398 | 7.110 | 7.360 | 7.015 | 1,110,468 |
| 2022-11-11 | 7.209 | 7.250 | 7.004 | 7.082 | 6.750 | 1,359,592 |
| 2022-11-10 | 7.247 | 7.358 | 7.150 | 7.194 | 6.857 | 2,391,229 |
| 2022-11-09 | 7.255 | 7.388 | 7.184 | 7.230 | 6.891 | 1,584,398 |
| 2022-11-08 | 7.561 | 7.640 | 7.228 | 7.266 | 6.925 | 1,269,906 |
| 2022-11-07 | 7.684 | 7.684 | 7.400 | 7.555 | 7.201 | 1,063,995 |
| 2022-11-04 | 8.359 | 8.372 | 7.490 | 7.564 | 7.209 | 3,654,081 |
| 2022-11-03 | 8.228 | 8.369 | 8.150 | 8.189 | 7.805 | 698,133 |
| 2022-11-02 | 8.217 | 8.380 | 8.168 | 8.322 | 7.932 | 563,495 |
| 2022-11-01 | 8.208 | 8.276 | 8.090 | 8.207 | 7.822 | 1,563,772 |
| 2022-10-31 | 8.090 | 8.260 | 8.054 | 8.188 | 7.804 | 717,955 |
| 2022-10-28 | 7.863 | 8.144 | 7.822 | 8.062 | 7.684 | 540,845 |
| 2022-10-27 | 7.873 | 7.976 | 7.838 | 7.924 | 7.553 | 583,453 |
| 2022-10-26 | 7.716 | 7.898 | 7.700 | 7.876 | 7.507 | 615,038 |
| 2022-10-25 | 7.812 | 7.850 | 7.631 | 7.714 | 7.352 | 570,314 |
| 2022-10-24 | 7.858 | 7.916 | 7.660 | 7.775 | 7.411 | 610,549 |
| 2022-10-21 | 7.564 | 7.852 | 7.500 | 7.799 | 7.433 | 1,694,509 |
| 2022-10-20 | 7.466 | 7.604 | 7.440 | 7.604 | 7.248 | 647,897 |
| 2022-10-19 | 7.401 | 7.568 | 7.352 | 7.473 | 7.123 | 665,265 |
| 2022-10-18 | 7.410 | 7.452 | 7.292 | 7.326 | 6.983 | 675,764 |
| 2022-10-17 | 7.203 | 7.364 | 7.194 | 7.340 | 6.996 | 1,059,584 |
| 2022-10-14 | 7.267 | 7.350 | 7.106 | 7.191 | 6.854 | 674,764 |
| 2022-10-13 | 7.072 | 7.200 | 6.912 | 7.180 | 6.843 | 1,595,851 |
| 2022-10-12 | 7.340 | 7.340 | 6.914 | 7.113 | 6.780 | 2,226,565 |
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.