Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	53.755	54.010	52.840	53.550	53.550	377,420
2026-07-29	53.815	54.700	52.780	53.630	53.630	60,659
2026-07-28	53.010	55.090	52.960	54.050	54.050	117,443
2026-07-27	52.335	53.520	52.070	53.050	53.050	100,800
2026-07-24	51.775	52.660	50.750	52.190	52.190	23,263
2026-07-23	51.080	53.910	51.050	52.210	52.210	102,013
2026-07-22	50.915	51.575	50.590	51.575	51.575	24,491
2026-07-21	50.428	51.900	50.110	50.660	50.660	98,146
2026-07-20	50.888	51.160	49.905	50.007	50.007	102,627
2026-07-17	49.193	50.760	49.000	50.530	50.530	57,470
2026-07-16	50.070	50.070	48.780	49.258	49.258	67,254
2026-07-15	50.640	50.640	49.660	50.420	50.420	49,383
2026-07-14	50.908	51.460	49.640	51.130	51.130	101,456
2026-07-13	51.865	51.970	50.510	50.980	50.980	75,063
2026-07-10	53.115	53.240	50.770	51.180	51.180	88,815
2026-07-09	53.040	53.740	49.945	51.870	51.870	75,938
2026-07-08	54.415	55.120	52.600	52.895	52.895	93,668
2026-07-07	54.960	56.420	53.650	54.175	54.175	168,787
2026-07-06	53.040	55.530	52.960	54.830	54.830	158,539
2026-07-03	52.095	52.690	51.270	52.610	52.610	78,068
2026-07-02	48.960	53.400	48.960	51.710	51.710	172,111
2026-07-01	47.055	49.210	47.055	48.630	48.630	198,870
2026-06-30	46.093	48.985	45.640	47.015	47.015	63,501
2026-06-29	46.375	46.535	45.690	45.935	45.935	81,099
2026-06-26	46.363	48.110	44.245	45.755	45.755	112,646
2026-06-25	47.868	48.190	46.035	46.210	46.210	211,457
2026-06-24	50.680	52.000	47.530	48.193	48.193	274,078
2026-06-23	50.295	51.060	49.015	50.630	50.630	98,249
2026-06-22	51.560	52.630	49.020	50.095	50.095	156,196
2026-06-19	52.150	53.550	52.150	52.805	52.175	183,244
2026-06-18	52.650	53.060	50.960	51.315	50.703	52,429
2026-06-17	51.855	52.650	51.800	52.045	51.424	184,510
2026-06-16	52.285	53.290	51.430	51.565	50.950	985,277
2026-06-15	53.080	53.990	51.970	52.025	51.404	372,550
2026-06-12	53.835	54.450	53.060	53.460	52.822	119,682
2026-06-11	52.400	53.940	52.400	53.720	53.079	51,493
2026-06-10	52.255	53.040	51.660	52.615	51.987	73,383
2026-06-09	51.650	53.390	51.050	52.415	51.790	169,595
2026-06-08	51.510	52.190	50.590	51.810	51.192	30,730
2026-06-05	51.265	52.160	51.000	51.945	51.325	57,985
2026-06-04	51.130	51.470	50.040	50.965	50.357	54,944
2026-06-03	51.770	51.880	50.600	51.180	50.569	548,292
2026-06-02	52.765	53.040	51.340	51.920	51.301	108,840
2026-06-01	54.280	54.450	52.100	52.370	51.745	148,205
2026-05-29	54.240	54.860	53.820	54.380	53.731	146,278
2026-05-28	52.155	54.560	51.200	54.365	53.716	1,432,327
2026-05-27	52.485	53.090	51.650	51.925	51.306	116,701
2026-05-26	52.000	53.450	51.220	53.005	52.373	820,649
2026-05-22	51.780	52.580	50.980	52.180	51.558	109,764
2026-05-21	52.320	54.470	51.350	51.690	51.073	70,498
2026-05-20	50.935	52.310	50.840	52.150	51.528	156,701
2026-05-19	49.780	51.840	49.590	51.070	50.461	229,567
2026-05-18	49.233	50.320	48.510	49.718	49.124	164,707
2026-05-15	49.760	51.120	48.840	49.070	48.485	227,944
2026-05-14	49.843	50.240	49.405	49.645	49.053	109,434
2026-05-13	50.378	50.470	48.650	49.500	48.909	169,921
2026-05-12	50.900	50.900	49.100	49.985	49.389	289,371
2026-05-11	53.485	56.000	50.000	51.040	50.431	504,860
2026-05-08	55.355	56.000	52.420	52.640	52.012	184,933
2026-05-07	56.585	56.940	53.250	54.870	54.215	243,950

← NewerPage 2 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.