Leonardo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 36.160 | 37.030 | 36.040 | 36.610 | 35.774 | 1,073,883 |
| 2025-02-24 | 35.775 | 35.960 | 35.050 | 35.700 | 34.885 | 425,131 |
| 2025-02-21 | 35.450 | 36.190 | 34.630 | 35.215 | 34.411 | 1,065,843 |
| 2025-02-20 | 35.680 | 36.200 | 34.720 | 34.825 | 34.030 | 802,614 |
| 2025-02-19 | 35.235 | 36.450 | 35.060 | 35.790 | 34.973 | 1,196,389 |
| 2025-02-18 | 34.270 | 35.200 | 34.270 | 34.900 | 34.103 | 1,125,831 |
| 2025-02-17 | 33.420 | 34.580 | 32.860 | 33.935 | 33.160 | 1,172,177 |
| 2025-02-14 | 30.500 | 31.940 | 30.500 | 31.595 | 30.874 | 732,247 |
| 2025-02-13 | 28.850 | 30.740 | 28.050 | 30.645 | 29.945 | 593,874 |
| 2025-02-12 | 29.860 | 29.940 | 29.270 | 29.570 | 28.895 | 282,584 |
| 2025-02-11 | 29.715 | 29.950 | 29.370 | 29.850 | 29.169 | 147,033 |
| 2025-02-10 | 29.180 | 29.500 | 29.150 | 29.285 | 28.616 | 166,967 |
| 2025-02-07 | 29.175 | 29.410 | 28.660 | 29.245 | 28.577 | 425,485 |
| 2025-02-06 | 30.285 | 30.460 | 28.840 | 29.210 | 28.543 | 567,676 |
| 2025-02-05 | 30.150 | 30.500 | 29.900 | 30.035 | 29.349 | 377,737 |
| 2025-02-04 | 30.635 | 31.150 | 29.710 | 30.245 | 29.555 | 591,708 |
| 2025-02-03 | 29.980 | 30.570 | 29.890 | 30.365 | 29.672 | 355,339 |
| 2025-01-31 | 29.720 | 30.400 | 29.720 | 30.365 | 29.672 | 445,036 |
| 2025-01-30 | 29.540 | 30.020 | 29.420 | 29.510 | 28.836 | 407,077 |
| 2025-01-29 | 29.300 | 29.760 | 29.300 | 29.530 | 28.856 | 350,131 |
| 2025-01-28 | 29.095 | 29.500 | 28.990 | 29.480 | 28.807 | 161,851 |
| 2025-01-27 | 29.550 | 29.550 | 28.750 | 29.390 | 28.719 | 315,995 |
| 2025-01-24 | 29.710 | 29.770 | 29.320 | 29.680 | 29.002 | 289,583 |
| 2025-01-23 | 29.590 | 29.670 | 29.230 | 29.550 | 28.875 | 286,546 |
| 2025-01-22 | 28.935 | 29.580 | 28.750 | 29.525 | 28.851 | 388,112 |
| 2025-01-21 | 28.955 | 29.100 | 28.550 | 28.940 | 28.279 | 158,194 |
| 2025-01-20 | 28.810 | 29.260 | 28.650 | 28.860 | 28.201 | 382,210 |
| 2025-01-17 | 28.395 | 29.110 | 28.330 | 28.630 | 27.976 | 346,245 |
| 2025-01-16 | 28.140 | 28.700 | 28.140 | 28.265 | 27.620 | 403,790 |
| 2025-01-15 | 27.935 | 27.980 | 27.580 | 27.870 | 27.234 | 183,829 |
| 2025-01-14 | 27.500 | 28.020 | 27.300 | 27.760 | 27.126 | 283,746 |
| 2025-01-13 | 27.715 | 27.770 | 26.930 | 27.300 | 26.677 | 338,239 |
| 2025-01-10 | 27.565 | 27.990 | 27.500 | 27.785 | 27.151 | 476,942 |
| 2025-01-09 | 27.235 | 27.460 | 26.980 | 27.440 | 26.814 | 260,915 |
| 2025-01-08 | 26.270 | 28.700 | 26.270 | 27.460 | 26.833 | 857,440 |
| 2025-01-07 | 25.850 | 26.220 | 25.850 | 26.010 | 25.416 | 226,237 |
| 2025-01-06 | 26.090 | 26.210 | 25.190 | 25.825 | 25.235 | 420,146 |
| 2025-01-03 | 26.010 | 26.190 | 25.740 | 26.030 | 25.436 | 97,828 |
| 2025-01-02 | 25.895 | 26.200 | 25.780 | 25.895 | 25.304 | 111,905 |
| 2024-12-31 | 25.820 | 25.820 | 25.820 | 25.820 | 25.231 | 0 |
| 2024-12-30 | 25.990 | 25.990 | 25.600 | 25.820 | 25.231 | 133,273 |
| 2024-12-27 | 25.750 | 26.170 | 25.750 | 26.005 | 25.411 | 159,908 |
| 2024-12-24 | 25.705 | 25.705 | 25.705 | 25.705 | 25.118 | 0 |
| 2024-12-23 | 25.570 | 26.270 | 25.570 | 25.610 | 25.025 | 240,259 |
| 2024-12-20 | 25.560 | 25.560 | 24.990 | 25.515 | 24.933 | 117,789 |
| 2024-12-19 | 25.600 | 25.900 | 25.510 | 25.620 | 25.035 | 96,088 |
| 2024-12-18 | 25.630 | 26.020 | 25.600 | 25.810 | 25.221 | 104,459 |
| 2024-12-17 | 26.010 | 26.190 | 25.600 | 25.765 | 25.177 | 135,201 |
| 2024-12-16 | 25.755 | 26.260 | 25.740 | 25.850 | 25.260 | 194,329 |
| 2024-12-13 | 25.785 | 25.890 | 25.440 | 25.775 | 25.187 | 181,830 |
| 2024-12-12 | 25.620 | 26.170 | 25.620 | 25.680 | 25.094 | 167,594 |
| 2024-12-11 | 25.100 | 25.595 | 25.100 | 25.595 | 25.011 | 310,222 |
| 2024-12-10 | 25.230 | 25.330 | 24.730 | 24.830 | 24.263 | 305,027 |
| 2024-12-09 | 26.415 | 26.450 | 25.150 | 25.315 | 24.737 | 383,637 |
| 2024-12-06 | 26.510 | 26.760 | 26.300 | 26.390 | 25.788 | 341,277 |
| 2024-12-05 | 26.350 | 26.630 | 26.060 | 26.505 | 25.900 | 325,454 |
| 2024-12-04 | 26.185 | 26.520 | 26.160 | 26.230 | 25.631 | 193,769 |
| 2024-12-03 | 25.920 | 26.210 | 25.920 | 26.010 | 25.416 | 228,493 |
| 2024-12-02 | 25.470 | 26.090 | 25.470 | 26.010 | 25.416 | 266,450 |
| 2024-11-29 | 25.500 | 25.560 | 25.180 | 25.335 | 24.757 | 143,326 |
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.