Linea Directa Aseguradora SA Compania de Seguros y Reaseguros historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.070	1.100	1.066	1.090	1.015	173,272
2024-09-04	1.060	1.076	1.060	1.076	1.002	199,157
2024-09-03	1.106	1.114	1.074	1.074	1.000	115,001
2024-09-02	1.090	1.122	1.088	1.112	1.035	297,464
2024-08-30	1.044	1.104	1.044	1.104	1.028	1,734,445
2024-08-29	1.080	1.080	1.052	1.060	0.987	230,728
2024-08-28	1.042	1.068	1.042	1.062	0.989	391,089
2024-08-27	1.068	1.074	1.054	1.068	0.994	170,945
2024-08-26	1.062	1.078	1.062	1.068	0.994	374,757
2024-08-23	1.068	1.076	1.062	1.070	0.996	154,441
2024-08-22	1.066	1.070	1.054	1.068	0.994	164,547
2024-08-21	1.032	1.064	1.032	1.064	0.991	136,919
2024-08-20	1.038	1.044	1.030	1.042	0.970	79,854
2024-08-19	1.056	1.056	1.038	1.048	0.976	301,200
2024-08-16	1.070	1.070	1.034	1.050	0.978	148,726
2024-08-15	1.020	1.050	1.020	1.042	0.970	157,979
2024-08-14	1.030	1.040	1.022	1.036	0.965	173,716
2024-08-13	1.050	1.050	1.028	1.028	0.957	134,045
2024-08-12	1.060	1.060	1.038	1.042	0.970	159,855
2024-08-09	1.050	1.056	1.042	1.042	0.970	149,817
2024-08-08	1.050	1.054	1.036	1.040	0.968	234,183
2024-08-07	1.050	1.076	1.034	1.060	0.987	548,501
2024-08-06	1.024	1.034	1.012	1.026	0.955	211,783
2024-08-05	1.030	1.034	1.000	1.010	0.940	426,770
2024-08-02	1.092	1.092	1.034	1.054	0.981	541,940
2024-08-01	1.100	1.122	1.100	1.106	1.030	438,019
2024-07-31	1.108	1.120	1.100	1.106	1.030	681,544
2024-07-30	1.110	1.120	1.078	1.110	1.034	380,286
2024-07-29	1.140	1.154	1.120	1.126	1.036	346,917
2024-07-26	1.140	1.156	1.140	1.146	1.054	197,237
2024-07-25	1.156	1.166	1.136	1.138	1.047	357,135
2024-07-24	1.120	1.198	1.120	1.164	1.071	1,378,348
2024-07-23	1.128	1.142	1.128	1.136	1.045	263,108
2024-07-22	1.150	1.150	1.122	1.132	1.041	145,512
2024-07-19	1.114	1.150	1.114	1.146	1.054	522,926
2024-07-18	1.120	1.128	1.112	1.124	1.034	121,472
2024-07-17	1.150	1.150	1.122	1.124	1.034	157,222
2024-07-16	1.110	1.140	1.110	1.134	1.043	213,626
2024-07-15	1.120	1.144	1.120	1.130	1.039	938,655
2024-07-12	1.128	1.146	1.128	1.128	1.037	151,988
2024-07-11	1.146	1.148	1.130	1.132	1.041	365,263
2024-07-10	1.144	1.150	1.134	1.134	1.043	266,181
2024-07-09	1.150	1.160	1.140	1.142	1.050	332,891
2024-07-08	1.116	1.164	1.100	1.150	1.058	758,440
2024-07-05	1.124	1.136	1.120	1.120	1.030	444,081
2024-07-04	1.126	1.134	1.124	1.126	1.036	120,288
2024-07-03	1.160	1.160	1.132	1.136	1.045	322,693
2024-07-02	1.156	1.164	1.136	1.148	1.056	395,217
2024-07-01	1.160	1.180	1.148	1.164	1.071	844,458
2024-06-28	1.150	1.160	1.128	1.156	1.063	704,324
2024-06-27	1.140	1.158	1.140	1.150	1.058	464,790
2024-06-26	1.164	1.164	1.144	1.150	1.058	695,882
2024-06-25	1.132	1.166	1.132	1.164	1.071	650,234
2024-06-24	1.160	1.166	1.130	1.164	1.071	848,724
2024-06-21	1.178	1.178	1.148	1.160	1.067	1,871,990
2024-06-20	1.170	1.178	1.156	1.166	1.072	748,416
2024-06-19	1.166	1.166	1.150	1.164	1.071	612,312
2024-06-18	1.140	1.166	1.140	1.160	1.067	641,082
2024-06-17	1.118	1.144	1.104	1.142	1.050	863,833
2024-06-14	1.098	1.108	1.084	1.108	1.019	712,153

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0166 EUR
2026-04-20	0.0138 EUR
2025-12-03	0.0138 EUR
2025-06-27	0.0138 EUR
2025-04-15	0.0138 EUR
2024-12-17	0.0138 EUR
2024-07-30	0.0138 EUR
2023-04-05	0.0010 EUR
2022-12-19	0.0070 EUR
2022-09-26	0.0205 EUR
2022-06-06	0.0200 EUR
2022-03-29	0.0197 EUR
2021-12-21	0.0232 EUR
2021-10-05	0.0237 EUR
2021-07-05	0.0245 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.