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
2023-12-21	0.857	0.866	0.837	0.856	0.787	717,933
2023-12-20	0.848	0.860	0.843	0.860	0.791	501,296
2023-12-19	0.850	0.854	0.840	0.848	0.780	685,110
2023-12-18	0.865	0.865	0.837	0.850	0.782	614,774
2023-12-15	0.884	0.884	0.853	0.859	0.790	698,994
2023-12-14	0.887	0.896	0.868	0.873	0.803	9,508,355
2023-12-13	0.880	0.890	0.878	0.887	0.816	305,806
2023-12-12	0.879	0.885	0.868	0.880	0.809	429,639
2023-12-11	0.906	0.906	0.881	0.887	0.816	426,210
2023-12-08	0.880	0.912	0.878	0.912	0.839	793,836
2023-12-07	0.861	0.880	0.861	0.880	0.809	240,050
2023-12-06	0.864	0.875	0.862	0.875	0.805	201,091
2023-12-05	0.862	0.869	0.855	0.864	0.795	546,541
2023-12-04	0.880	0.883	0.867	0.870	0.800	511,817
2023-12-01	0.872	0.884	0.869	0.884	0.813	708,166
2023-11-30	0.870	0.880	0.860	0.870	0.800	1,476,453
2023-11-29	0.851	0.866	0.851	0.863	0.794	738,058
2023-11-28	0.845	0.860	0.844	0.859	0.790	468,438
2023-11-27	0.851	0.856	0.847	0.850	0.782	630,712
2023-11-24	0.832	0.852	0.832	0.852	0.784	1,136,357
2023-11-23	0.828	0.841	0.827	0.840	0.773	654,604
2023-11-22	0.835	0.843	0.831	0.831	0.764	732,431
2023-11-21	0.832	0.840	0.828	0.829	0.762	704,166
2023-11-20	0.836	0.841	0.821	0.826	0.760	917,607
2023-11-17	0.841	0.850	0.836	0.846	0.778	314,007
2023-11-16	0.854	0.854	0.841	0.843	0.775	255,198
2023-11-15	0.847	0.862	0.847	0.854	0.785	455,895
2023-11-14	0.833	0.849	0.833	0.849	0.781	239,800
2023-11-13	0.831	0.838	0.826	0.834	0.767	482,390
2023-11-10	0.828	0.835	0.820	0.833	0.766	503,251
2023-11-09	0.815	0.839	0.815	0.836	0.769	1,290,538
2023-11-08	0.820	0.821	0.809	0.821	0.755	2,308,824
2023-11-07	0.813	0.823	0.813	0.822	0.756	369,999
2023-11-06	0.818	0.824	0.811	0.818	0.752	652,528
2023-11-03	0.813	0.831	0.813	0.815	0.750	928,844
2023-11-02	0.823	0.826	0.806	0.816	0.751	4,120,132
2023-11-01	0.812	0.817	0.802	0.816	0.751	412,936
2023-10-31	0.840	0.857	0.814	0.814	0.749	882,681
2023-10-30	0.855	0.878	0.836	0.845	0.777	621,864
2023-10-27	0.851	0.879	0.851	0.861	0.792	233,740
2023-10-26	0.860	0.867	0.850	0.857	0.788	535,174
2023-10-25	0.872	0.876	0.861	0.866	0.796	367,012
2023-10-24	0.871	0.875	0.865	0.870	0.800	163,315
2023-10-23	0.865	0.877	0.864	0.872	0.802	176,068
2023-10-20	0.862	0.869	0.851	0.864	0.795	314,973
2023-10-19	0.870	0.883	0.870	0.874	0.804	509,959
2023-10-18	0.875	0.884	0.874	0.877	0.807	178,181
2023-10-17	0.874	0.883	0.874	0.879	0.808	209,212
2023-10-16	0.883	0.889	0.874	0.874	0.804	286,309
2023-10-13	0.880	0.882	0.870	0.879	0.808	436,533
2023-10-12	0.885	0.885	0.880	0.880	0.809	415,530
2023-10-11	0.873	0.882	0.862	0.882	0.811	759,416
2023-10-10	0.864	0.880	0.864	0.880	0.809	781,827
2023-10-09	0.869	0.879	0.861	0.865	0.796	302,489
2023-10-06	0.862	0.880	0.862	0.875	0.805	218,177
2023-10-05	0.851	0.877	0.851	0.868	0.798	358,335
2023-10-04	0.864	0.869	0.853	0.858	0.789	353,489
2023-10-03	0.884	0.884	0.868	0.870	0.800	530,033
2023-10-02	0.875	0.881	0.864	0.880	0.809	957,962
2023-09-29	0.855	0.880	0.855	0.875	0.805	614,043

← NewerPage 13 of 22 · 1,283 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.