Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	53.170	56.190	52.400	55.745	55.080	441,949
2026-05-05	53.050	54.280	52.670	53.185	52.551	109,521
2026-05-01	53.075	53.075	53.075	53.075	52.442	0
2026-04-30	52.355	53.200	51.040	53.075	52.442	122,765
2026-04-29	52.685	52.940	51.825	51.825	51.207	120,729
2026-04-28	52.835	52.860	51.750	52.650	52.022	182,615
2026-04-27	53.680	53.990	51.800	52.845	52.215	136,934
2026-04-24	53.985	54.130	51.800	52.525	51.898	219,481
2026-04-23	54.870	54.890	53.850	54.260	53.613	124,231
2026-04-22	55.470	55.620	54.300	54.755	54.102	124,723
2026-04-21	57.695	58.200	55.250	55.285	54.625	439,110
2026-04-20	57.825	59.190	57.000	57.745	57.056	113,451
2026-04-17	58.000	59.680	57.440	57.640	56.952	338,366
2026-04-16	57.865	58.930	56.700	57.315	56.631	196,360
2026-04-15	57.235	58.265	56.440	58.265	57.570	272,046
2026-04-14	57.640	58.100	56.920	57.750	57.061	263,396
2026-04-13	56.855	57.980	56.270	57.700	57.012	291,641
2026-04-10	59.500	59.600	54.540	56.390	55.717	525,475
2026-04-09	57.820	59.500	56.100	59.475	58.765	456,394
2026-04-08	57.255	60.380	57.020	57.580	56.893	254,604
2026-04-07	60.730	61.700	56.700	57.170	56.488	372,934
2026-04-02	62.760	62.920	61.000	62.140	61.399	195,463
2026-04-01	58.700	63.300	58.700	63.030	62.278	306,129
2026-03-31	55.110	58.820	54.500	57.320	56.636	356,459
2026-03-30	56.220	56.220	54.900	55.720	55.055	93,675
2026-03-27	58.350	58.660	55.920	56.070	55.401	114,820
2026-03-26	59.370	59.760	57.700	58.860	58.158	98,420
2026-03-25	57.960	59.660	57.400	58.570	57.871	79,838
2026-03-24	59.370	59.800	56.360	57.980	57.288	146,927
2026-03-23	59.260	60.600	57.740	59.060	58.355	423,886
2026-03-20	62.890	63.920	60.340	60.910	60.183	127,563
2026-03-19	64.540	64.780	62.220	63.150	62.397	158,326
2026-03-18	63.200	64.880	62.940	64.490	63.721	2,028,827
2026-03-17	63.150	63.920	62.340	63.640	62.881	478,492
2026-03-16	63.800	65.380	63.200	63.710	62.950	161,372
2026-03-13	64.200	65.420	62.900	64.090	63.325	282,144
2026-03-12	60.700	66.260	60.560	64.030	63.266	707,450
2026-03-11	61.930	63.900	59.500	60.640	59.917	255,636
2026-03-10	62.380	62.900	60.740	62.810	62.061	222,918
2026-03-09	59.050	62.740	58.120	61.960	61.221	474,610
2026-03-06	57.250	59.060	57.080	59.050	58.346	238,002
2026-03-05	60.230	60.480	56.680	57.120	56.439	222,192
2026-03-04	58.410	60.620	57.340	60.420	59.699	314,272
2026-03-03	58.450	59.760	57.120	58.120	57.427	320,181
2026-03-02	58.100	61.460	58.100	58.590	57.891	354,114
2026-02-27	56.360	57.340	56.080	57.020	56.340	154,890
2026-02-26	57.110	58.420	55.400	56.640	55.964	256,142
2026-02-25	58.900	59.640	56.340	57.030	56.350	264,403
2026-02-24	58.000	59.300	57.920	58.690	57.990	166,791
2026-02-23	58.540	59.100	57.400	57.650	56.962	189,803
2026-02-20	59.190	59.760	58.660	59.290	58.583	138,667
2026-02-19	58.110	59.240	57.520	58.550	57.852	184,051
2026-02-18	55.440	58.580	55.440	58.310	57.614	223,684
2026-02-17	55.620	56.400	54.540	55.270	54.611	144,835
2026-02-16	54.300	56.100	54.120	55.980	55.312	224,265
2026-02-13	53.510	54.600	52.860	53.940	53.297	261,088
2026-02-12	53.800	54.480	52.920	53.230	52.595	109,014
2026-02-11	53.100	54.540	52.420	53.950	53.306	145,401
2026-02-10	54.650	55.120	53.420	53.530	52.891	73,569
2026-02-09	53.400	54.940	53.400	54.650	53.998	251,448

← NewerPage 3 of 5 · 254 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.