Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	52.500	53.580	52.360	53.330	52.694	149,094
2026-02-05	53.110	56.216	51.900	53.060	52.427	183,752
2026-02-04	56.540	56.820	53.140	54.470	53.820	171,251
2026-02-03	56.050	57.060	55.800	55.960	55.292	144,637
2026-02-02	55.980	56.380	55.040	55.770	55.105	116,417
2026-01-30	56.420	56.720	55.620	56.490	55.816	98,708
2026-01-29	57.910	58.140	56.000	56.540	55.865	350,480
2026-01-28	58.340	58.540	57.140	57.490	56.804	167,418
2026-01-27	56.840	57.780	55.860	57.200	56.518	165,133
2026-01-26	58.410	58.880	56.260	56.540	55.865	144,913
2026-01-23	56.790	58.460	55.480	57.710	57.022	173,698
2026-01-22	58.480	58.480	56.160	56.630	55.954	139,716
2026-01-21	59.160	59.840	58.000	58.850	58.148	144,969
2026-01-20	59.380	59.980	57.757	59.820	59.106	140,756
2026-01-19	60.090	61.000	56.900	59.780	59.067	257,578
2026-01-16	58.170	59.560	57.760	58.750	58.049	1,003,827
2026-01-15	58.060	58.280	57.220	57.730	57.041	58,707
2026-01-14	58.740	59.140	57.300	58.140	57.446	116,491
2026-01-13	58.330	59.640	57.800	59.050	58.346	316,655
2026-01-12	59.050	59.940	58.340	59.090	58.385	154,454
2026-01-09	58.580	59.340	57.840	58.660	57.960	146,475
2026-01-08	58.860	60.180	57.340	58.870	58.168	299,466
2026-01-07	54.780	57.480	54.500	57.250	56.567	265,189
2026-01-06	54.270	55.040	53.700	54.300	53.652	164,284
2026-01-05	53.040	54.620	51.960	54.360	53.711	217,103
2026-01-02	49.000	51.400	48.770	51.000	50.392	113,268
2025-12-31	49.000	49.000	49.000	49.000	48.415	0
2025-12-30	48.370	49.180	48.060	48.850	48.267	52,266
2025-12-29	48.330	49.110	47.100	48.310	47.734	162,456
2025-12-24	49.500	49.500	49.500	49.500	48.909	0
2025-12-23	49.280	50.260	49.010	49.555	48.964	82,424
2025-12-22	49.370	49.510	48.760	49.075	48.490	32,204
2025-12-19	48.070	49.390	48.070	48.980	48.396	235,851
2025-12-18	46.620	48.330	46.400	47.990	47.417	72,295
2025-12-17	46.455	47.010	46.140	46.320	45.767	118,119
2025-12-16	47.500	47.500	45.700	46.250	45.698	174,908
2025-12-15	47.595	48.380	47.320	47.970	47.398	120,409
2025-12-12	48.130	48.590	47.700	48.355	47.778	185,795
2025-12-11	48.695	48.880	47.600	48.075	47.501	352,128
2025-12-10	49.455	49.640	48.050	48.415	47.837	2,126,920
2025-12-09	48.510	50.100	48.510	49.390	48.801	181,827
2025-12-08	47.420	48.430	47.350	48.170	47.595	71,450
2025-12-05	47.155	47.980	46.680	47.155	46.592	108,832
2025-12-04	46.640	47.470	46.620	47.070	46.508	261,662
2025-12-03	46.765	47.280	46.070	46.920	46.360	573,830
2025-12-02	45.760	46.720	44.830	46.385	45.832	564,031
2025-12-01	47.115	47.130	45.160	45.985	45.436	588,906
2025-11-28	46.465	47.500	45.870	46.910	46.350	557,340
2025-11-27	45.645	46.500	45.580	46.080	45.530	432,057
2025-11-26	46.180	46.490	45.170	45.355	44.814	437,309
2025-11-25	44.975	45.970	44.450	45.110	44.572	607,664
2025-11-24	44.995	45.860	43.560	45.270	44.730	727,950
2025-11-21	48.110	48.110	46.040	46.130	45.580	851,778
2025-11-20	48.185	50.100	47.950	49.305	48.717	574,034
2025-11-19	50.415	50.600	47.290	47.870	47.299	673,774
2025-11-18	50.090	52.000	49.950	50.120	49.522	478,721
2025-11-17	50.315	51.780	50.040	50.960	50.352	395,930
2025-11-14	51.220	51.220	49.240	50.535	49.932	439,470
2025-11-13	50.030	51.900	49.700	51.140	50.530	523,862
2025-11-12	49.975	50.500	49.650	49.960	49.364	350,681

← NewerPage 4 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.