Leonardo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	48.450	49.301	48.303	48.303	48.303	1,031
2026-10-22	48.605	49.301	48.605	48.605	48.605	329
2026-10-21	49.213	49.301	48.070	48.070	48.070	18
2026-10-20	49.165	49.540	49.165	49.540	49.540	400
2026-10-19	49.335	49.335	49.165	49.335	49.335	3,785
2026-10-16	49.400	50.410	49.400	50.410	50.410	33,556
2026-10-15	46.585	48.330	46.480	48.075	48.075	20,034
2026-10-14	47.223	47.570	46.750	47.260	47.260	34,902
2026-10-13	47.455	47.605	46.805	46.975	46.975	33,191
2026-10-12	46.900	47.705	45.690	47.640	47.640	26,858
2026-10-09	45.863	46.830	45.645	46.690	46.690	119,170
2026-10-08	45.608	46.395	45.365	46.030	46.030	260,063
2026-10-07	47.095	47.500	46.005	46.100	46.100	54,256
2026-10-06	48.160	48.450	46.580	47.130	47.130	228,884
2026-10-05	47.318	48.390	47.105	48.155	48.155	30,495
2026-10-02	48.015	48.405	47.240	47.690	47.690	30,475
2026-10-01	48.883	49.455	46.950	48.075	48.075	47,168
2026-09-30	49.395	49.960	48.390	48.860	48.860	253,186
2026-09-29	49.318	49.700	48.985	49.185	49.185	19,003
2026-09-28	48.850	49.590	48.685	49.200	49.200	22,329
2026-09-25	49.500	49.800	48.935	49.450	49.450	18,325
2026-09-24	50.065	52.050	48.825	49.788	49.788	93,295
2026-09-23	49.868	50.700	49.365	50.663	50.663	491,811
2026-09-22	50.620	50.620	49.795	49.930	49.930	18,101
2026-09-21	50.340	50.900	50.010	50.580	50.580	15,626
2026-09-18	50.990	51.120	50.130	50.333	50.333	20,047
2026-09-17	51.035	51.320	48.005	50.435	50.435	35,326
2026-09-16	50.000	50.480	49.383	50.055	50.055	63,517
2026-09-15	48.750	50.390	48.600	49.890	49.890	55,505
2026-09-14	49.910	50.810	49.270	49.270	49.270	88,816
2026-09-11	50.178	50.550	49.925	50.140	50.140	118,229
2026-09-10	48.933	50.360	48.850	50.353	50.353	76,408
2026-09-09	50.270	50.270	48.645	48.960	48.960	87,060
2026-09-08	50.343	50.670	49.450	50.670	50.670	77,447
2026-09-07	50.353	51.270	50.200	50.200	50.200	37,056
2026-09-04	50.783	51.270	50.000	50.288	50.288	153,824
2026-09-03	51.390	51.390	49.854	50.460	50.460	115,239
2026-09-02	50.985	52.130	50.600	51.855	51.855	39,863
2026-09-01	51.720	52.070	50.650	50.989	50.989	102,294
2026-08-28	54.915	55.580	52.870	54.915	54.915	129,152
2026-08-27	54.395	55.650	53.780	54.955	54.955	110,865
2026-08-26	53.990	54.760	53.610	54.120	54.120	93,064
2026-08-25	55.135	55.520	54.200	54.410	54.410	87,285
2026-08-24	56.470	58.240	54.710	54.770	54.770	71,012
2026-08-21	57.110	57.110	55.850	56.365	56.365	54,646
2026-08-20	58.545	58.590	57.290	57.675	57.675	44,110
2026-08-19	59.265	59.950	58.330	58.855	58.855	49,915
2026-08-18	59.690	59.990	58.280	59.160	59.160	40,190
2026-08-17	59.870	60.770	59.460	59.710	59.710	53,485
2026-08-14	59.750	60.750	59.480	59.880	59.880	126,629
2026-08-13	59.795	60.390	59.300	59.940	59.940	124,179
2026-08-12	58.900	59.740	58.900	59.230	59.230	32,886
2026-08-11	59.010	59.230	58.420	58.900	58.900	37,609
2026-08-10	58.295	58.550	57.820	58.510	58.510	65,306
2026-08-07	58.755	59.950	57.880	57.920	57.920	86,713
2026-08-06	57.610	59.150	57.610	58.880	58.880	103,207
2026-08-05	56.365	58.310	56.365	56.365	56.365	130,141
2026-08-04	55.390	56.880	54.110	56.530	56.530	142,058
2026-08-03	55.630	55.630	52.270	54.710	54.710	44,679
2026-07-31	54.360	56.190	53.350	54.745	54.745	187,337

Page 1 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.