Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.854	6.860	6.746	6.751	6.342	66,412
2022-01-20	6.917	6.924	6.832	6.898	6.480	107,591
2022-01-19	6.858	6.980	6.858	6.931	6.511	710,971
2022-01-18	6.750	6.838	6.662	6.797	6.385	66,777
2022-01-17	6.785	6.878	6.762	6.812	6.399	77,936
2022-01-14	6.674	6.878	6.674	6.775	6.364	958,849
2022-01-13	6.548	6.638	6.542	6.629	6.227	128,597
2022-01-12	6.572	6.696	6.512	6.560	6.162	484,148
2022-01-11	6.510	6.550	6.420	6.514	6.119	206,491
2022-01-10	6.344	6.578	6.344	6.428	6.038	220,296
2022-01-07	6.342	6.346	6.276	6.317	5.934	495,484
2022-01-06	6.340	6.400	6.296	6.297	5.915	550,017
2022-01-05	6.456	6.456	6.422	6.436	6.046	515,714
2022-01-04	6.435	6.558	6.426	6.440	6.049	439,173
2021-12-31	6.285	6.285	6.285	6.285	5.904	0
2021-12-30	6.301	6.314	6.254	6.285	5.904	109,584
2021-12-29	6.349	6.370	6.282	6.282	5.901	102,962
2021-12-24	6.297	6.297	6.297	6.297	5.915	0
2021-12-23	6.280	6.348	6.258	6.297	5.915	234,210
2021-12-22	6.123	6.270	6.078	6.226	5.848	223,157
2021-12-21	5.993	6.103	5.942	6.056	5.689	230,537
2021-12-20	5.964	6.014	5.816	5.971	5.609	257,287
2021-12-17	5.998	6.108	5.996	6.073	5.705	69,645
2021-12-16	6.012	6.068	5.998	6.028	5.662	833,904
2021-12-15	6.011	6.060	5.950	5.992	5.629	36,918
2021-12-14	5.892	6.026	5.890	6.026	5.661	151,396
2021-12-13	6.001	6.018	5.876	5.904	5.546	205,811
2021-12-10	6.007	6.056	5.996	6.054	5.687	106,706
2021-12-09	6.110	6.110	6.012	6.030	5.664	176,649
2021-12-08	6.104	6.160	5.976	6.118	5.747	440,073
2021-12-07	6.112	6.142	6.048	6.142	5.770	322,093
2021-12-06	5.977	6.078	5.888	6.072	5.704	189,884
2021-12-03	6.012	6.012	6.012	6.012	5.647	54,324
2021-12-02	6.036	6.086	5.974	6.046	5.679	116,702
2021-12-01	6.022	6.134	6.022	6.050	5.683	512,405
2021-11-30	5.914	6.100	5.780	6.023	5.658	1,083,160
2021-11-29	6.124	6.190	6.050	6.084	5.715	396,260
2021-11-26	6.172	6.214	6.028	6.082	5.713	283,838
2021-11-25	6.350	6.362	6.270	6.333	5.949	280,636
2021-11-24	6.261	6.330	6.152	6.280	5.899	152,880
2021-11-23	6.196	6.296	6.196	6.255	5.876	174,771
2021-11-22	6.205	6.246	6.142	6.220	5.843	284,431
2021-11-19	6.438	6.438	6.124	6.167	5.793	602,371
2021-11-18	6.443	6.522	6.420	6.443	6.052	45,405
2021-11-17	6.520	6.520	6.450	6.457	6.065	227,469
2021-11-16	6.562	6.582	6.528	6.559	6.161	190,216
2021-11-15	6.571	6.632	6.532	6.567	6.169	588,730
2021-11-12	6.600	6.600	6.512	6.515	6.120	285,451
2021-11-11	6.607	6.626	6.536	6.566	6.168	72,227
2021-11-10	6.574	6.647	6.574	6.647	6.244	227,366
2021-11-09	6.545	6.642	6.520	6.535	6.139	558,675
2021-11-08	6.557	6.666	6.486	6.594	6.194	455,724
2021-11-05	6.529	6.686	6.398	6.556	6.158	1,275,209
2021-11-04	6.646	6.646	6.564	6.629	6.227	189,849
2021-11-03	6.456	6.654	6.430	6.600	6.200	381,680
2021-11-02	6.439	6.484	6.374	6.468	6.076	140,448
2021-11-01	6.355	6.470	6.352	6.441	6.050	75,532
2021-10-29	6.420	6.420	6.312	6.342	5.957	198,154
2021-10-28	6.488	6.524	6.412	6.433	6.043	167,898
2021-10-27	6.548	6.556	6.442	6.501	6.107	314,015

← NewerPage 21 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.