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
2024-03-19	0.851	0.878	0.851	0.874	0.804	462,030
2024-03-18	0.833	0.857	0.833	0.854	0.785	312,112
2024-03-15	0.854	0.869	0.840	0.840	0.773	3,959,733
2024-03-14	0.865	0.866	0.851	0.854	0.785	261,651
2024-03-13	0.867	0.870	0.859	0.866	0.796	279,522
2024-03-12	0.859	0.867	0.853	0.867	0.797	876,121
2024-03-11	0.851	0.857	0.845	0.852	0.784	467,399
2024-03-08	0.860	0.863	0.856	0.857	0.788	508,968
2024-03-07	0.861	0.865	0.859	0.860	0.791	342,936
2024-03-06	0.870	0.875	0.861	0.864	0.795	297,852
2024-03-05	0.889	0.890	0.861	0.874	0.804	919,318
2024-03-04	0.915	0.916	0.872	0.881	0.810	1,704,717
2024-03-01	0.916	0.921	0.914	0.916	0.842	368,990
2024-02-29	0.920	0.930	0.895	0.916	0.842	1,356,730
2024-02-28	0.906	0.930	0.906	0.926	0.852	344,110
2024-02-27	0.922	0.922	0.909	0.914	0.841	182,065
2024-02-26	0.927	0.927	0.911	0.923	0.849	328,520
2024-02-23	0.916	0.917	0.907	0.917	0.843	319,057
2024-02-22	0.930	0.930	0.918	0.918	0.844	1,442,932
2024-02-21	0.929	0.929	0.918	0.922	0.848	293,485
2024-02-20	0.918	0.926	0.918	0.921	0.847	249,916
2024-02-19	0.939	0.939	0.923	0.923	0.849	440,124
2024-02-16	0.921	0.950	0.918	0.934	0.859	220,342
2024-02-15	0.920	0.938	0.914	0.932	0.857	286,893
2024-02-14	0.959	0.959	0.918	0.921	0.847	364,267
2024-02-13	0.949	0.965	0.939	0.950	0.874	566,155
2024-02-12	0.912	0.931	0.909	0.931	0.856	239,821
2024-02-09	0.933	0.933	0.913	0.920	0.846	678,579
2024-02-08	0.941	0.950	0.938	0.938	0.863	207,482
2024-02-07	0.949	0.950	0.941	0.942	0.866	328,469
2024-02-06	0.934	0.947	0.934	0.947	0.871	133,808
2024-02-05	0.950	0.952	0.929	0.935	0.860	409,278
2024-02-02	0.950	0.955	0.942	0.948	0.872	298,145
2024-02-01	0.967	0.967	0.941	0.947	0.871	359,199
2024-01-31	0.976	0.988	0.965	0.967	0.889	385,693
2024-01-30	0.956	0.985	0.956	0.980	0.901	402,805
2024-01-29	0.983	0.983	0.954	0.967	0.889	455,314
2024-01-26	0.984	0.986	0.964	0.971	0.893	518,811
2024-01-25	0.989	0.998	0.978	0.996	0.916	651,703
2024-01-24	0.986	0.989	0.970	0.989	0.910	372,616
2024-01-23	0.935	0.990	0.935	0.989	0.910	2,443,197
2024-01-22	0.911	0.930	0.907	0.930	0.855	272,945
2024-01-19	0.911	0.928	0.910	0.914	0.841	224,192
2024-01-18	0.909	0.928	0.901	0.923	0.849	317,364
2024-01-17	0.910	0.919	0.907	0.919	0.845	279,295
2024-01-16	0.922	0.922	0.909	0.919	0.845	195,178
2024-01-15	0.919	0.921	0.912	0.918	0.844	183,387
2024-01-12	0.910	0.924	0.910	0.918	0.844	293,853
2024-01-11	0.874	0.915	0.874	0.910	0.837	767,643
2024-01-10	0.897	0.906	0.893	0.900	0.828	9,011,619
2024-01-09	0.897	0.898	0.888	0.897	0.825	262,061
2024-01-08	0.887	0.895	0.881	0.895	0.823	120,116
2024-01-05	0.892	0.892	0.881	0.885	0.814	945,251
2024-01-04	0.868	0.893	0.868	0.892	0.820	262,867
2024-01-03	0.871	0.887	0.870	0.877	0.807	170,295
2024-01-02	0.850	0.873	0.850	0.870	0.800	284,872
2023-12-29	0.852	0.865	0.843	0.851	0.783	784,847
2023-12-28	0.865	0.867	0.850	0.852	0.784	625,330
2023-12-27	0.855	0.867	0.850	0.861	0.792	710,338
2023-12-22	0.860	0.865	0.847	0.861	0.792	339,830

← NewerPage 12 of 22 · 1,280 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.