Leonardo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 7.388 | 7.484 | 7.324 | 7.410 | 7.063 | 320,682 |
| 2022-10-10 | 7.332 | 7.502 | 7.296 | 7.432 | 7.084 | 191,949 |
| 2022-10-07 | 7.260 | 7.550 | 7.260 | 7.473 | 7.123 | 621,279 |
| 2022-10-06 | 7.418 | 7.466 | 7.212 | 7.274 | 6.933 | 202,675 |
| 2022-10-05 | 7.494 | 7.552 | 7.280 | 7.301 | 6.959 | 343,121 |
| 2022-10-04 | 7.472 | 7.576 | 7.400 | 7.478 | 7.127 | 311,377 |
| 2022-10-03 | 7.267 | 7.382 | 7.226 | 7.351 | 7.006 | 227,563 |
| 2022-09-30 | 7.473 | 7.490 | 7.232 | 7.272 | 6.931 | 291,008 |
| 2022-09-29 | 7.358 | 7.570 | 7.312 | 7.422 | 7.074 | 873,329 |
| 2022-09-28 | 7.659 | 7.700 | 7.164 | 7.335 | 6.991 | 1,341,676 |
| 2022-09-27 | 7.852 | 7.852 | 7.668 | 7.766 | 7.402 | 686,575 |
| 2022-09-26 | 7.654 | 7.852 | 7.654 | 7.794 | 7.429 | 266,919 |
| 2022-09-23 | 8.138 | 8.138 | 7.654 | 7.706 | 7.345 | 125,810 |
| 2022-09-22 | 8.154 | 8.220 | 7.866 | 8.152 | 7.770 | 834,909 |
| 2022-09-21 | 7.802 | 8.224 | 7.802 | 8.158 | 7.776 | 873,058 |
| 2022-09-20 | 7.729 | 7.766 | 7.626 | 7.648 | 7.290 | 860,237 |
| 2022-09-16 | 7.617 | 7.710 | 7.494 | 7.685 | 7.325 | 516,356 |
| 2022-09-15 | 7.729 | 7.812 | 7.648 | 7.686 | 7.326 | 493,124 |
| 2022-09-14 | 7.706 | 7.720 | 7.586 | 7.684 | 7.324 | 558,530 |
| 2022-09-13 | 7.844 | 7.916 | 7.710 | 7.777 | 7.412 | 761,725 |
| 2022-09-12 | 7.699 | 7.902 | 7.692 | 7.837 | 7.470 | 775,862 |
| 2022-09-09 | 7.698 | 7.794 | 7.654 | 7.682 | 7.322 | 673,713 |
| 2022-09-08 | 7.730 | 7.830 | 7.600 | 7.643 | 7.285 | 211,977 |
| 2022-09-07 | 7.762 | 7.820 | 7.708 | 7.770 | 7.406 | 162,991 |
| 2022-09-06 | 7.829 | 7.908 | 7.766 | 7.833 | 7.466 | 821,912 |
| 2022-09-05 | 7.688 | 7.908 | 7.670 | 7.857 | 7.489 | 288,099 |
| 2022-09-02 | 7.871 | 7.904 | 7.780 | 7.821 | 7.454 | 1,003,113 |
| 2022-09-01 | 8.075 | 8.110 | 7.876 | 7.889 | 7.519 | 473,510 |
| 2022-08-31 | 8.240 | 8.258 | 8.024 | 8.154 | 7.772 | 430,203 |
| 2022-08-30 | 8.274 | 8.332 | 8.156 | 8.270 | 7.882 | 277,519 |
| 2022-08-26 | 8.621 | 8.672 | 8.478 | 8.537 | 8.137 | 184,074 |
| 2022-08-25 | 8.644 | 8.766 | 8.600 | 8.629 | 8.225 | 238,901 |
| 2022-08-24 | 8.639 | 8.716 | 8.584 | 8.672 | 8.266 | 169,073 |
| 2022-08-23 | 8.630 | 8.830 | 8.630 | 8.660 | 8.254 | 289,800 |
| 2022-08-22 | 8.671 | 8.720 | 8.500 | 8.556 | 8.155 | 360,820 |
| 2022-08-19 | 8.863 | 8.904 | 8.636 | 8.755 | 8.345 | 361,036 |
| 2022-08-18 | 8.944 | 9.016 | 8.846 | 8.904 | 8.487 | 586,616 |
| 2022-08-17 | 9.108 | 9.116 | 8.940 | 9.017 | 8.594 | 369,661 |
| 2022-08-16 | 8.941 | 9.216 | 8.934 | 9.136 | 8.708 | 452,644 |
| 2022-08-15 | 8.964 | 8.964 | 8.964 | 8.964 | 8.544 | 0 |
| 2022-08-12 | 9.042 | 9.096 | 8.916 | 8.964 | 8.544 | 386,928 |
| 2022-08-11 | 8.986 | 9.068 | 8.894 | 9.057 | 8.632 | 1,007,328 |
| 2022-08-10 | 9.037 | 9.134 | 8.952 | 9.027 | 8.604 | 416,550 |
| 2022-08-09 | 8.940 | 9.060 | 8.910 | 9.026 | 8.603 | 256,405 |
| 2022-08-08 | 9.038 | 9.110 | 8.940 | 9.033 | 8.610 | 403,698 |
| 2022-08-05 | 9.005 | 9.048 | 8.829 | 8.985 | 8.564 | 966,161 |
| 2022-08-04 | 9.261 | 9.276 | 8.914 | 9.020 | 8.597 | 1,877,855 |
| 2022-08-03 | 9.328 | 9.536 | 9.228 | 9.228 | 8.795 | 731,827 |
| 2022-08-02 | 9.282 | 9.502 | 9.250 | 9.392 | 8.952 | 835,215 |
| 2022-08-01 | 9.200 | 9.474 | 9.172 | 9.297 | 8.861 | 1,246,298 |
| 2022-07-29 | 9.672 | 9.698 | 8.772 | 9.159 | 8.730 | 3,430,294 |
| 2022-07-28 | 9.847 | 9.926 | 9.640 | 9.844 | 9.382 | 589,069 |
| 2022-07-27 | 9.794 | 9.868 | 9.622 | 9.864 | 9.401 | 208,920 |
| 2022-07-26 | 9.801 | 9.974 | 9.798 | 9.826 | 9.365 | 436,610 |
| 2022-07-25 | 9.755 | 9.790 | 9.480 | 9.734 | 9.278 | 458,674 |
| 2022-07-22 | 9.748 | 9.894 | 9.730 | 9.894 | 9.430 | 162,745 |
| 2022-07-21 | 9.934 | 9.992 | 9.632 | 9.697 | 9.242 | 199,663 |
| 2022-07-20 | 10.330 | 10.330 | 10.165 | 10.220 | 9.741 | 44,676 |
| 2022-07-19 | 9.980 | 10.340 | 9.980 | 10.320 | 9.836 | 569,137 |
| 2022-07-18 | 9.912 | 10.035 | 9.894 | 9.976 | 9.508 | 94,619 |
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.