Leonardo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 25.025 | 25.520 | 25.020 | 25.505 | 24.923 | 264,075 |
| 2024-11-27 | 25.080 | 25.140 | 24.710 | 25.020 | 24.449 | 103,827 |
| 2024-11-26 | 24.960 | 25.260 | 24.890 | 24.970 | 24.400 | 146,613 |
| 2024-11-25 | 25.455 | 25.800 | 24.870 | 24.965 | 24.395 | 1,199,227 |
| 2024-11-22 | 25.500 | 25.610 | 24.771 | 25.480 | 24.898 | 300,871 |
| 2024-11-21 | 25.110 | 25.790 | 25.110 | 25.780 | 25.191 | 347,525 |
| 2024-11-20 | 25.160 | 25.360 | 24.770 | 25.090 | 24.517 | 288,307 |
| 2024-11-19 | 24.765 | 25.300 | 24.360 | 25.215 | 24.639 | 407,325 |
| 2024-11-18 | 24.780 | 25.040 | 24.530 | 24.550 | 23.990 | 153,307 |
| 2024-11-15 | 25.155 | 25.210 | 24.630 | 24.830 | 24.263 | 336,364 |
| 2024-11-14 | 25.360 | 25.500 | 24.930 | 25.285 | 24.708 | 363,520 |
| 2024-11-13 | 25.660 | 25.760 | 25.110 | 25.190 | 24.615 | 450,168 |
| 2024-11-12 | 25.640 | 26.390 | 25.510 | 25.720 | 25.133 | 1,515,813 |
| 2024-11-11 | 24.990 | 25.990 | 24.990 | 25.640 | 25.055 | 1,158,411 |
| 2024-11-08 | 24.370 | 24.840 | 23.900 | 24.690 | 24.126 | 943,051 |
| 2024-11-07 | 23.220 | 24.420 | 23.220 | 24.295 | 23.740 | 846,028 |
| 2024-11-06 | 22.860 | 23.520 | 22.790 | 23.325 | 22.793 | 1,278,217 |
| 2024-11-05 | 21.740 | 22.650 | 21.670 | 22.635 | 22.118 | 326,653 |
| 2024-11-04 | 22.315 | 22.340 | 21.710 | 21.765 | 21.268 | 322,909 |
| 2024-11-01 | 21.975 | 22.410 | 21.930 | 22.285 | 21.776 | 221,441 |
| 2024-10-31 | 22.130 | 22.420 | 21.760 | 22.010 | 21.508 | 510,470 |
| 2024-10-30 | 22.030 | 22.410 | 21.370 | 22.230 | 21.723 | 421,148 |
| 2024-10-29 | 21.905 | 22.510 | 21.850 | 21.920 | 21.420 | 348,794 |
| 2024-10-28 | 21.890 | 22.110 | 21.600 | 21.995 | 21.493 | 227,608 |
| 2024-10-25 | 21.950 | 22.020 | 21.680 | 21.715 | 21.219 | 206,036 |
| 2024-10-24 | 21.860 | 22.120 | 21.860 | 22.080 | 21.576 | 274,581 |
| 2024-10-23 | 22.000 | 22.090 | 21.810 | 21.995 | 21.493 | 272,884 |
| 2024-10-22 | 21.945 | 22.120 | 21.680 | 21.925 | 21.425 | 261,645 |
| 2024-10-21 | 22.090 | 22.200 | 21.830 | 21.845 | 21.346 | 307,939 |
| 2024-10-18 | 21.820 | 22.070 | 21.660 | 22.045 | 21.542 | 346,998 |
| 2024-10-17 | 21.565 | 21.890 | 21.550 | 21.790 | 21.293 | 527,060 |
| 2024-10-16 | 21.050 | 21.660 | 21.050 | 21.435 | 20.946 | 692,375 |
| 2024-10-15 | 21.250 | 21.400 | 20.850 | 21.025 | 20.545 | 531,269 |
| 2024-10-14 | 20.520 | 21.080 | 20.520 | 21.050 | 20.569 | 433,307 |
| 2024-10-11 | 20.288 | 20.500 | 19.990 | 20.430 | 19.964 | 767,852 |
| 2024-10-10 | 21.060 | 21.340 | 20.380 | 20.470 | 20.003 | 1,168,496 |
| 2024-10-09 | 21.020 | 21.120 | 20.610 | 20.945 | 20.467 | 553,962 |
| 2024-10-08 | 20.865 | 21.160 | 20.850 | 20.900 | 20.423 | 425,800 |
| 2024-10-07 | 21.030 | 21.250 | 20.490 | 20.880 | 20.403 | 447,661 |
| 2024-10-04 | 20.710 | 21.100 | 20.570 | 21.020 | 20.540 | 321,875 |
| 2024-10-03 | 21.115 | 21.340 | 20.490 | 20.700 | 20.227 | 712,588 |
| 2024-10-02 | 20.400 | 21.280 | 20.400 | 21.090 | 20.609 | 722,468 |
| 2024-10-01 | 20.020 | 20.530 | 19.810 | 20.420 | 19.954 | 378,639 |
| 2024-09-30 | 20.435 | 20.540 | 19.855 | 19.988 | 19.531 | 392,605 |
| 2024-09-27 | 20.630 | 20.820 | 20.340 | 20.635 | 20.164 | 225,693 |
| 2024-09-26 | 20.835 | 20.990 | 20.330 | 20.485 | 20.017 | 436,174 |
| 2024-09-25 | 20.900 | 21.000 | 20.620 | 20.920 | 20.442 | 242,849 |
| 2024-09-24 | 20.975 | 21.090 | 20.650 | 20.665 | 20.193 | 299,896 |
| 2024-09-23 | 20.815 | 20.900 | 20.540 | 20.810 | 20.335 | 222,728 |
| 2024-09-20 | 21.020 | 21.020 | 20.630 | 20.800 | 20.325 | 321,532 |
| 2024-09-19 | 20.358 | 21.030 | 20.230 | 20.990 | 20.511 | 387,375 |
| 2024-09-18 | 19.950 | 20.380 | 19.920 | 20.080 | 19.622 | 411,988 |
| 2024-09-17 | 20.815 | 20.980 | 19.740 | 19.928 | 19.473 | 780,263 |
| 2024-09-16 | 20.815 | 21.090 | 20.650 | 20.920 | 20.442 | 286,196 |
| 2024-09-13 | 20.550 | 20.920 | 20.350 | 20.915 | 20.438 | 242,764 |
| 2024-09-12 | 20.250 | 20.630 | 20.250 | 20.600 | 20.130 | 195,041 |
| 2024-09-11 | 20.268 | 20.430 | 19.915 | 20.110 | 19.651 | 178,236 |
| 2024-09-10 | 20.378 | 20.480 | 20.200 | 20.243 | 19.780 | 28,323 |
| 2024-09-09 | 20.425 | 20.630 | 20.180 | 20.308 | 19.844 | 72,341 |
| 2024-09-06 | 20.835 | 20.990 | 20.370 | 20.415 | 19.949 | 62,096 |
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.