Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	10.119	10.255	9.970	10.057	9.447	1,077,929
2022-04-14	9.950	10.200	9.880	10.112	9.498	938,969
2022-04-13	9.755	10.040	9.746	9.894	9.294	1,417,620
2022-04-12	9.620	9.914	9.532	9.654	9.069	2,310,840
2022-04-11	9.093	9.500	9.066	9.470	8.896	971,993
2022-04-08	9.154	9.266	8.990	9.019	8.472	1,150,417
2022-04-07	9.219	9.280	9.036	9.127	8.574	459,879
2022-04-06	9.281	9.338	9.104	9.221	8.662	492,414
2022-04-05	9.342	9.428	9.190	9.273	8.711	936,571
2022-04-04	9.167	9.424	9.106	9.315	8.750	1,190,023
2022-04-01	9.051	9.150	9.000	9.125	8.572	425,201
2022-03-31	9.224	9.232	9.020	9.094	8.543	959,838
2022-03-30	9.102	9.200	9.030	9.112	8.559	1,191,119
2022-03-29	9.207	9.284	8.784	8.936	8.394	1,875,178
2022-03-28	9.485	9.640	9.152	9.185	8.628	1,164,211
2022-03-25	9.333	9.460	9.222	9.414	8.843	1,364,344
2022-03-24	9.383	9.440	9.160	9.295	8.731	988,764
2022-03-23	9.067	9.386	9.038	9.270	8.708	1,438,583
2022-03-22	9.174	9.230	9.002	9.101	8.549	1,443,566
2022-03-21	8.817	9.042	8.736	8.967	8.423	905,870
2022-03-18	8.880	8.918	7.200	8.688	8.161	1,408,745
2022-03-17	8.716	8.930	8.640	8.829	8.294	1,682,277
2022-03-16	9.180	9.240	8.638	8.686	8.159	3,345,360
2022-03-15	9.048	9.154	8.870	9.073	8.523	1,036,018
2022-03-14	9.262	9.600	8.830	9.054	8.505	3,172,009
2022-03-11	8.584	9.622	8.550	8.985	8.440	8,177,435
2022-03-10	8.061	8.290	7.954	8.245	7.745	3,081,158
2022-03-09	8.164	8.258	7.810	7.944	7.462	1,457,128
2022-03-08	8.012	8.270	7.936	8.035	7.548	2,201,693
2022-03-07	7.420	8.064	7.420	7.998	7.513	2,055,697
2022-03-04	7.952	7.952	7.558	7.662	7.197	1,660,166
2022-03-03	7.840	8.168	7.630	7.979	7.495	1,586,678
2022-03-02	8.338	8.430	7.994	8.030	7.543	2,521,087
2022-03-01	8.056	8.330	7.964	8.196	7.699	4,183,460
2022-02-28	7.776	8.218	7.776	7.993	7.508	4,920,912
2022-02-25	6.747	6.996	6.732	6.953	6.531	2,306,703
2022-02-24	6.144	6.694	6.144	6.642	6.239	2,886,351
2022-02-23	6.442	6.580	6.390	6.409	6.020	705,199
2022-02-22	6.324	6.450	6.324	6.398	6.010	300,771
2022-02-21	6.655	6.672	6.380	6.451	6.060	699,145
2022-02-18	6.662	6.700	6.590	6.598	6.198	667,519
2022-02-17	6.791	6.824	6.626	6.669	6.265	640,022
2022-02-16	6.811	6.940	6.730	6.764	6.354	1,261,052
2022-02-15	6.454	6.790	6.444	6.764	6.354	1,024,455
2022-02-14	6.394	6.500	6.284	6.454	6.063	779,001
2022-02-11	6.414	6.546	6.390	6.482	6.089	709,048
2022-02-10	6.336	6.496	6.322	6.474	6.081	1,782,041
2022-02-09	6.287	6.334	6.212	6.294	5.912	802,089
2022-02-08	6.122	6.246	6.110	6.220	5.843	349,571
2022-02-07	6.194	6.228	6.046	6.072	5.704	767,711
2022-02-04	6.371	6.390	6.112	6.112	5.741	838,962
2022-02-03	6.414	6.444	6.338	6.342	5.957	228,225
2022-02-02	6.466	6.484	6.384	6.442	6.051	483,751
2022-02-01	6.422	6.456	6.330	6.420	6.031	755,765
2022-01-31	6.569	6.582	6.338	6.388	6.001	754,013
2022-01-28	6.507	6.600	6.370	6.440	6.049	1,211,940
2022-01-27	6.251	6.496	6.212	6.447	6.056	1,396,357
2022-01-26	6.292	6.518	6.268	6.328	5.944	1,449,545
2022-01-25	6.330	6.732	6.142	6.253	5.874	1,704,910
2022-01-24	6.767	6.798	6.524	6.611	6.210	640,796

← NewerPage 20 of 22 · 1,269 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.