Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	47.760	49.580	47.760	49.270	48.682	385,292
2025-08-15	47.775	48.090	46.070	47.810	47.240	109
2025-08-14	47.040	48.240	46.310	47.810	47.240	414,030
2025-08-13	46.575	47.440	46.270	47.065	46.504	345,700
2025-08-12	45.155	46.190	44.630	45.755	45.209	294,760
2025-08-11	45.505	45.530	42.900	45.070	44.532	485,407
2025-08-08	46.920	47.480	45.090	45.330	44.789	597,466
2025-08-07	49.375	49.460	46.190	47.015	46.454	969,138
2025-08-06	48.100	49.690	47.720	49.280	48.692	711,562
2025-08-05	47.255	48.560	47.170	47.965	47.393	195,083
2025-08-04	46.465	47.740	46.280	46.935	46.375	232,602
2025-08-01	47.220	47.220	45.410	46.040	45.491	276,889
2025-07-31	48.770	49.000	47.270	47.465	46.899	281,292
2025-07-30	47.695	49.400	46.960	47.830	47.259	418,250
2025-07-29	46.450	47.940	46.230	47.870	47.299	234,074
2025-07-28	47.425	47.840	45.940	46.210	45.659	420,347
2025-07-25	47.615	48.120	47.120	48.050	47.477	163,805
2025-07-24	48.775	49.420	47.340	47.770	47.200	256,817
2025-07-23	48.325	49.010	47.880	48.460	47.882	358,571
2025-07-22	48.410	49.190	47.350	48.115	47.541	704,024
2025-07-21	49.045	49.420	47.970	48.305	47.729	578,099
2025-07-18	47.645	49.380	47.430	48.795	48.213	682,312
2025-07-17	46.540	47.700	46.480	47.575	47.007	221,639
2025-07-16	47.805	48.030	46.300	46.740	46.182	292,719
2025-07-15	48.590	48.590	47.370	47.835	47.264	411,118
2025-07-14	46.930	48.590	46.610	48.300	47.724	359,279
2025-07-11	46.775	47.340	46.370	47.020	46.459	309,863
2025-07-10	47.445	47.870	46.180	46.990	46.429	321,917
2025-07-09	47.250	47.290	46.310	46.755	46.197	385,993
2025-07-08	46.785	47.170	46.420	46.940	46.380	217,761
2025-07-07	45.975	46.620	45.670	46.335	45.782	212,848
2025-07-04	45.760	46.120	45.440	45.810	45.264	132,763
2025-07-03	45.580	45.960	45.050	45.465	44.923	236,671
2025-07-02	45.645	45.900	44.930	45.705	45.160	294,092
2025-07-01	47.670	47.770	45.570	45.660	45.115	370,519
2025-06-30	46.820	47.830	46.730	47.400	46.835	313,873
2025-06-27	48.650	48.740	46.500	46.775	46.217	465,954
2025-06-26	46.430	48.190	46.380	48.140	47.566	508,628
2025-06-25	45.090	46.590	45.090	46.190	45.639	392,392
2025-06-24	45.525	46.120	44.210	44.970	44.434	335,471
2025-06-23	46.520	47.070	44.500	45.390	44.849	445,641
2025-06-20	47.440	47.450	46.910	47.140	46.064	187,086
2025-06-19	48.215	48.440	46.800	47.215	46.137	235,446
2025-06-18	48.535	48.690	47.880	48.135	47.036	296,514
2025-06-17	48.880	49.090	47.220	48.350	47.246	646,823
2025-06-16	48.920	49.640	48.300	48.985	47.867	661,156
2025-06-13	48.910	50.060	48.010	48.430	47.324	882,559
2025-06-12	48.670	49.020	47.300	48.850	47.735	839,693
2025-06-11	48.540	49.770	48.020	48.345	47.241	699,838
2025-06-10	51.620	51.620	48.550	48.615	47.505	1,162,419
2025-06-09	52.850	52.960	51.460	52.060	50.872	439,467
2025-06-06	54.660	54.720	52.620	52.960	51.751	684,426
2025-06-05	53.500	55.300	53.000	54.760	53.510	554,631
2025-06-04	54.510	54.880	52.300	53.140	51.927	743,260
2025-06-03	53.780	54.760	52.920	54.590	53.344	647,437
2025-06-02	55.340	56.840	52.380	53.740	52.513	717,955
2025-05-30	54.200	54.880	54.080	54.220	52.982	411,553
2025-05-29	55.600	55.680	53.760	53.880	52.650	693,238
2025-05-28	54.500	56.013	54.500	55.320	54.057	1,023,325
2025-05-27	53.770	54.800	53.060	54.340	53.099	1,011,237

← NewerPage 6 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.