Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	50.325	50.760	49.250	49.405	48.816	588,686
2025-11-10	51.120	51.620	50.520	51.110	50.500	410,925
2025-11-07	49.085	51.140	48.800	50.545	49.942	411,456
2025-11-06	51.030	51.200	48.760	49.740	49.147	521,035
2025-11-05	51.070	52.280	49.530	50.210	49.611	529,941
2025-11-04	51.100	51.520	50.580	50.970	50.362	399,480
2025-11-03	51.130	52.140	50.800	51.880	51.261	283,999
2025-10-31	50.685	51.480	50.240	51.000	50.392	184,538
2025-10-30	51.050	51.140	50.140	50.335	49.735	184,826
2025-10-29	51.610	51.900	50.560	50.675	50.070	284,760
2025-10-28	50.870	51.980	50.220	51.580	50.965	241,079
2025-10-27	51.700	52.160	50.760	50.970	50.362	183,838
2025-10-24	51.480	52.400	50.640	51.220	50.609	319,960
2025-10-23	51.255	52.380	51.000	51.530	50.915	470,382
2025-10-22	51.480	52.740	50.500	50.655	50.051	599,124
2025-10-21	50.960	51.100	50.060	50.840	50.233	374,245
2025-10-20	49.185	50.520	48.960	50.090	49.492	464,255
2025-10-17	49.620	49.790	47.750	48.265	47.689	950,650
2025-10-16	50.200	51.500	49.480	51.160	50.550	575,757
2025-10-15	52.570	52.700	49.540	50.170	49.571	467,211
2025-10-14	52.660	52.660	50.920	52.110	51.488	271,580
2025-10-13	52.810	53.660	52.240	52.740	52.111	228,191
2025-10-10	55.160	55.760	52.160	52.800	52.170	645,519
2025-10-09	55.860	56.340	55.088	55.480	54.818	365,423
2025-10-08	55.970	56.600	54.940	56.380	55.707	726,833
2025-10-07	55.270	55.460	54.120	55.060	54.403	318,617
2025-10-06	56.600	56.800	54.920	55.740	55.075	339,280
2025-10-03	56.000	56.680	55.340	55.820	55.154	518,347
2025-10-02	54.030	55.760	53.800	55.180	54.522	598,317
2025-10-01	54.000	54.280	52.060	53.560	52.921	620,642
2025-09-30	53.860	54.680	52.880	53.880	53.237	578,686
2025-09-29	53.260	54.480	52.920	53.960	53.316	601,489
2025-09-26	52.840	53.720	52.380	52.720	52.091	567,074
2025-09-25	52.800	52.960	51.920	52.460	51.834	525,439
2025-09-24	51.380	52.900	51.020	52.450	51.824	580,056
2025-09-23	52.050	52.140	50.460	50.585	49.982	368,428
2025-09-22	50.220	51.880	49.990	51.360	50.747	492,019
2025-09-19	50.030	50.340	49.320	49.975	49.379	178,048
2025-09-18	49.875	50.560	49.290	49.500	48.909	249,009
2025-09-17	50.830	51.480	49.290	49.540	48.949	303,576
2025-09-16	52.440	52.900	50.660	51.110	50.500	670,159
2025-09-15	50.515	52.460	50.420	51.890	51.271	616,688
2025-09-12	49.605	50.680	49.510	50.210	49.611	475,641
2025-09-11	48.390	49.790	47.810	49.635	49.043	337,550
2025-09-10	47.265	48.590	47.250	48.385	47.808	562,020
2025-09-09	47.100	47.460	46.180	46.990	46.429	386,320
2025-09-08	47.570	48.270	47.010	47.280	46.716	330,300
2025-09-05	47.275	48.100	46.840	47.035	46.474	352,204
2025-09-04	48.990	49.120	47.210	47.430	46.864	426,332
2025-09-03	49.150	49.820	48.830	49.110	48.524	367,073
2025-09-02	50.705	51.080	42.822	49.130	48.544	816,179
2025-09-01	48.780	50.940	48.780	50.465	49.863	560,018
2025-08-29	48.515	49.490	48.070	48.780	48.198	526,525
2025-08-28	48.440	48.940	47.700	48.820	48.238	409,117
2025-08-27	48.540	48.990	47.780	48.615	48.035	428,334
2025-08-26	47.780	48.660	47.490	48.470	47.892	478,099
2025-08-22	47.330	47.760	46.940	47.420	46.854	563,161
2025-08-21	44.820	47.090	44.820	46.885	46.326	943,076
2025-08-20	43.385	45.050	42.670	44.735	44.201	820,544
2025-08-19	49.085	49.120	43.960	44.880	44.345	1,573,567

← NewerPage 5 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.