Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.709	9.998	9.694	9.902	9.437	314,037
2022-07-14	9.986	10.085	9.372	9.671	9.218	643,526
2022-07-13	10.165	10.165	9.736	10.116	9.642	849,564
2022-07-12	9.991	10.380	9.982	10.275	9.793	327,659
2022-07-11	9.952	10.075	9.836	10.012	9.543	568,652
2022-07-08	9.768	10.080	9.696	9.992	9.523	1,049,657
2022-07-07	9.224	9.566	9.194	9.472	9.028	495,959
2022-07-06	9.104	9.330	9.050	9.213	8.781	454,151
2022-07-05	9.787	9.800	9.032	9.069	8.644	1,010,820
2022-07-04	9.939	10.060	9.740	9.763	9.305	437,370
2022-07-01	9.637	10.118	9.636	9.945	9.478	517,080
2022-06-30	9.715	9.826	9.558	9.681	9.227	402,056
2022-06-29	9.743	9.848	9.674	9.726	9.270	205,895
2022-06-28	9.580	9.960	9.580	9.889	9.425	596,330
2022-06-27	9.565	9.732	9.368	9.505	9.059	413,574
2022-06-24	9.494	9.644	9.332	9.531	9.084	562,246
2022-06-23	9.662	9.780	9.444	9.539	9.092	473,737
2022-06-22	10.006	10.512	9.550	9.734	9.278	1,309,856
2022-06-21	10.168	10.680	10.045	10.114	9.640	1,991,544
2022-06-20	9.545	9.748	9.484	9.713	9.258	563,671
2022-06-17	9.622	9.860	9.404	9.692	9.104	544,066
2022-06-16	9.809	9.934	9.668	9.782	9.189	359,543
2022-06-15	9.798	10.070	9.720	9.797	9.203	620,831
2022-06-14	9.749	9.854	9.594	9.763	9.171	1,133,627
2022-06-13	9.588	10.010	9.512	9.654	9.069	1,089,864
2022-06-10	10.463	10.470	10.000	10.033	9.424	591,289
2022-06-09	10.730	10.770	10.425	10.465	9.830	437,683
2022-06-08	10.683	10.895	10.660	10.755	10.103	701,098
2022-06-07	10.388	10.710	10.335	10.613	9.969	792,912
2022-06-06	10.473	10.520	10.300	10.363	9.734	502,157
2022-06-01	10.099	10.300	10.080	10.171	9.554	330,599
2022-05-31	10.235	10.380	10.020	10.102	9.489	509,116
2022-05-30	10.410	10.475	10.185	10.258	9.635	335,709
2022-05-27	10.220	10.490	10.180	10.258	9.635	805,431
2022-05-26	10.047	10.225	10.015	10.154	9.538	311,182
2022-05-25	10.057	10.125	9.966	10.045	9.436	372,671
2022-05-24	9.861	10.040	9.822	9.992	9.386	458,294
2022-05-23	9.891	10.015	9.780	9.832	9.236	386,274
2022-05-20	9.873	10.025	9.674	9.880	9.281	671,984
2022-05-19	9.876	9.998	9.780	9.830	9.234	398,139
2022-05-18	9.834	9.934	9.710	9.875	9.276	445,456
2022-05-17	9.790	9.958	9.774	9.847	9.250	342,906
2022-05-16	9.587	9.920	9.580	9.794	9.200	702,885
2022-05-13	9.590	9.680	9.500	9.560	8.980	783,321
2022-05-12	9.663	9.698	9.466	9.522	8.945	724,939
2022-05-11	9.680	9.878	9.486	9.771	9.178	1,081,888
2022-05-10	9.983	9.996	9.450	9.715	9.126	1,311,003
2022-05-09	9.976	10.270	9.904	10.020	9.412	2,667,301
2022-05-06	9.910	10.195	9.738	9.878	9.279	1,756,839
2022-05-05	9.949	9.978	9.650	9.734	9.144	1,366,683
2022-05-04	9.979	10.120	9.850	9.880	9.281	751,148
2022-05-03	9.654	9.974	9.614	9.959	9.355	532,600
2022-04-29	9.770	9.888	9.748	9.784	9.191	409,671
2022-04-28	9.944	9.958	9.720	9.813	9.218	434,695
2022-04-27	9.978	10.035	9.730	9.864	9.265	817,713
2022-04-26	10.072	10.240	9.934	10.090	9.478	2,276,017
2022-04-25	10.072	10.265	10.000	10.109	9.495	684,653
2022-04-22	10.058	10.210	10.035	10.084	9.472	500,950
2022-04-21	10.211	10.220	9.910	10.027	9.419	946,643
2022-04-20	10.194	10.300	10.010	10.144	9.529	854,867

← NewerPage 19 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.