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
2024-06-13	1.108	1.118	1.100	1.106	1.017	622,857
2024-06-12	1.100	1.126	1.100	1.116	1.026	1,931,180
2024-06-11	1.102	1.110	1.092	1.106	1.017	604,180
2024-06-10	1.102	1.110	1.086	1.100	1.012	548,009
2024-06-07	1.120	1.134	1.104	1.114	1.025	5,292,005
2024-06-06	1.172	1.186	1.120	1.130	1.039	2,997,598
2024-06-05	1.190	1.206	1.180	1.200	1.104	1,155,335
2024-06-04	1.188	1.202	1.174	1.196	1.100	1,049,205
2024-06-03	1.158	1.186	1.156	1.186	1.091	1,147,976
2024-05-31	1.136	1.158	1.132	1.158	1.065	1,591,718
2024-05-30	1.116	1.138	1.116	1.136	1.045	553,410
2024-05-29	1.120	1.130	1.108	1.130	1.039	862,643
2024-05-28	1.100	1.120	1.098	1.118	1.028	396,370
2024-05-27	1.112	1.112	1.092	1.102	1.014	469,630
2024-05-24	1.092	1.116	1.076	1.116	1.026	745,850
2024-05-23	1.108	1.108	1.090	1.100	1.012	489,135
2024-05-22	1.114	1.116	1.100	1.106	1.017	1,397,770
2024-05-21	1.094	1.112	1.090	1.112	1.023	25,233,321
2024-05-20	1.086	1.104	1.084	1.100	1.012	415,642
2024-05-17	1.094	1.098	1.080	1.086	0.999	155,086
2024-05-16	1.100	1.100	1.092	1.094	1.006	462,449
2024-05-15	1.080	1.096	1.078	1.094	1.006	606,974
2024-05-14	1.080	1.082	1.066	1.080	0.993	278,364
2024-05-13	1.078	1.078	1.056	1.078	0.991	421,362
2024-05-10	1.064	1.078	1.062	1.078	0.991	629,728
2024-05-09	1.060	1.072	1.044	1.060	0.975	894,336
2024-05-08	1.046	1.056	1.028	1.056	0.971	828,969
2024-05-07	1.028	1.044	1.024	1.040	0.957	1,373,968
2024-05-06	1.040	1.046	1.022	1.028	0.945	363,495
2024-05-03	1.026	1.046	1.018	1.030	0.947	556,149
2024-05-02	1.022	1.026	1.000	1.016	0.934	493,062
2024-04-30	1.018	1.030	0.994	1.012	0.931	889,516
2024-04-29	0.990	1.054	0.980	1.010	0.929	2,142,263
2024-04-26	0.983	0.983	0.950	0.964	0.887	389,451
2024-04-25	0.980	0.990	0.959	0.970	0.892	451,853
2024-04-24	0.985	0.990	0.974	0.983	0.904	525,356
2024-04-23	0.948	0.980	0.945	0.980	0.901	396,445
2024-04-22	0.951	0.957	0.950	0.955	0.878	173,000
2024-04-19	0.952	0.965	0.920	0.938	0.863	613,761
2024-04-18	0.963	0.972	0.950	0.961	0.884	334,888
2024-04-17	0.920	0.960	0.915	0.960	0.883	857,944
2024-04-16	0.940	0.945	0.933	0.944	0.868	395,895
2024-04-15	0.945	0.945	0.928	0.944	0.868	335,366
2024-04-12	0.945	0.958	0.942	0.955	0.878	606,708
2024-04-11	0.939	0.945	0.937	0.945	0.869	298,413
2024-04-10	0.926	0.939	0.925	0.939	0.864	183,355
2024-04-09	0.940	0.940	0.927	0.930	0.855	325,767
2024-04-08	0.927	0.938	0.920	0.930	0.855	289,941
2024-04-05	0.927	0.927	0.914	0.925	0.851	391,397
2024-04-04	0.910	0.928	0.908	0.920	0.846	586,335
2024-04-03	0.900	0.906	0.896	0.903	0.831	695,954
2024-04-02	0.925	0.931	0.895	0.897	0.825	9,582,805
2024-03-28	0.916	0.930	0.916	0.925	0.851	346,434
2024-03-27	0.894	0.915	0.894	0.915	0.842	579,612
2024-03-26	0.884	0.902	0.884	0.898	0.826	343,925
2024-03-25	0.864	0.890	0.864	0.890	0.819	143,426
2024-03-22	0.871	0.885	0.863	0.881	0.810	343,557
2024-03-21	0.866	0.882	0.860	0.877	0.807	471,122
2024-03-20	0.857	0.882	0.855	0.876	0.806	405,181
2024-03-19	0.851	0.878	0.851	0.874	0.804	462,030

← NewerPage 11 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.