Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	51.310	51.680	49.600	51.200	50.031	596,452
2025-05-22	51.840	51.840	50.880	50.960	49.797	421,969
2025-05-21	51.440	52.600	51.400	51.560	50.383	945,038
2025-05-20	50.260	51.560	50.120	50.585	49.430	1,140,979
2025-05-19	48.715	49.940	48.540	49.460	48.331	815,712
2025-05-16	47.430	49.860	47.170	48.930	47.813	1,058,215
2025-05-15	45.565	47.360	45.480	46.970	45.898	649,158
2025-05-14	45.360	46.290	44.700	45.305	44.271	519,337
2025-05-13	45.285	45.890	44.650	45.510	44.471	440,770
2025-05-12	46.920	47.110	43.330	45.105	44.075	1,660,209
2025-05-09	48.975	49.410	46.880	47.500	46.416	1,127,819
2025-05-08	48.105	49.140	46.940	48.985	47.867	604,378
2025-05-07	48.185	49.610	47.150	47.510	46.425	526,822
2025-05-06	48.880	49.490	47.520	47.815	46.723	724,964
2025-05-02	46.440	48.150	46.440	47.880	46.787	613,329
2025-05-01	45.465	45.465	45.465	45.465	44.427	0
2025-04-30	45.110	46.050	45.110	45.465	44.427	544,754
2025-04-29	44.130	45.310	44.040	44.955	43.929	481,797
2025-04-28	44.740	44.860	43.720	43.770	42.771	331,574
2025-04-25	44.205	44.840	43.750	44.625	43.606	441,814
2025-04-24	44.180	44.360	43.150	43.905	42.903	432,469
2025-04-23	44.655	44.750	42.900	43.875	42.873	879,705
2025-04-22	45.025	45.250	44.200	44.475	43.460	337,412
2025-04-17	45.165	45.530	44.520	44.840	43.816	340,590
2025-04-16	46.395	46.440	44.370	45.280	44.246	512,077
2025-04-15	44.575	46.420	44.010	45.980	44.930	419,597
2025-04-14	43.480	44.380	42.900	43.985	42.981	352,412
2025-04-11	41.865	43.050	41.390	42.490	41.520	403,274
2025-04-10	44.275	44.930	41.100	42.200	41.237	459,998
2025-04-09	40.790	41.590	39.260	40.685	39.756	616,507
2025-04-08	39.870	42.680	39.870	41.980	41.022	1,013,012
2025-04-07	33.755	40.910	33.500	39.365	38.466	789,666
2025-04-04	46.030	46.030	39.250	40.585	39.658	854,997
2025-04-03	43.680	46.230	43.410	45.770	44.725	390,050
2025-04-02	46.160	46.480	44.100	44.780	43.758	554,120
2025-04-01	45.155	46.230	44.720	45.880	44.833	352,923
2025-03-31	45.330	45.480	44.100	45.070	44.041	285,679
2025-03-28	46.260	46.320	44.580	45.085	44.056	370,920
2025-03-27	45.685	46.340	45.180	46.055	45.004	373,941
2025-03-26	45.325	46.400	45.080	45.980	44.930	509,507
2025-03-25	45.160	45.520	44.230	45.485	44.447	334,206
2025-03-24	46.205	46.540	44.530	44.555	43.538	665,417
2025-03-21	46.780	47.440	45.500	45.665	44.623	960,768
2025-03-20	48.005	48.630	44.550	47.295	46.215	864,290
2025-03-19	48.240	49.600	46.930	47.710	46.621	1,334,897
2025-03-18	46.985	47.780	46.150	47.340	46.259	741,527
2025-03-17	48.120	48.490	46.620	46.635	45.570	964,759
2025-03-14	44.140	47.640	43.880	46.960	45.888	1,258,117
2025-03-13	44.060	45.000	43.420	44.280	43.269	611,866
2025-03-12	43.785	44.250	40.300	43.530	42.536	1,292,116
2025-03-11	43.230	45.040	42.740	44.210	43.201	912,363
2025-03-10	43.955	44.790	42.930	43.090	42.106	716,702
2025-03-07	46.650	46.720	43.200	43.505	42.512	917,366
2025-03-06	45.600	47.080	45.600	46.215	45.160	922,394
2025-03-05	44.560	45.600	44.310	45.070	44.041	1,010,394
2025-03-04	46.345	49.090	43.150	43.150	42.165	1,607,843
2025-03-03	44.615	46.820	41.910	45.070	44.041	2,813,517
2025-02-28	39.250	39.360	38.520	38.615	37.733	759,092
2025-02-27	38.230	39.140	37.880	38.605	37.724	900,511
2025-02-26	37.125	37.660	36.880	37.505	36.649	616,542

← NewerPage 7 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.