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
2023-09-28	0.850	0.853	0.831	0.851	0.783	430,053
2023-09-27	0.854	0.869	0.847	0.850	0.782	1,096,983
2023-09-26	0.870	0.872	0.854	0.857	0.788	479,596
2023-09-25	0.905	0.907	0.870	0.870	0.800	465,558
2023-09-22	0.910	0.912	0.901	0.908	0.835	489,879
2023-09-21	0.930	0.935	0.920	0.921	0.847	624,559
2023-09-20	0.936	0.942	0.930	0.930	0.855	221,773
2023-09-19	0.930	0.940	0.930	0.937	0.862	262,344
2023-09-18	0.926	0.933	0.926	0.933	0.858	182,254
2023-09-15	0.934	0.938	0.924	0.930	0.855	580,307
2023-09-14	0.921	0.933	0.921	0.932	0.857	158,499
2023-09-13	0.921	0.929	0.919	0.928	0.854	163,318
2023-09-12	0.933	0.934	0.926	0.930	0.855	183,923
2023-09-11	0.917	0.933	0.917	0.932	0.857	345,209
2023-09-08	0.933	0.934	0.926	0.929	0.854	243,067
2023-09-07	0.922	0.934	0.916	0.934	0.859	254,940
2023-09-06	0.936	0.939	0.922	0.924	0.850	226,181
2023-09-05	0.939	0.940	0.933	0.937	0.862	258,619
2023-09-04	0.938	0.941	0.935	0.938	0.863	195,170
2023-09-01	0.937	0.937	0.928	0.933	0.858	150,605
2023-08-31	0.935	0.937	0.928	0.935	0.860	1,335,638
2023-08-30	0.925	0.938	0.925	0.934	0.859	238,476
2023-08-29	0.932	0.934	0.916	0.928	0.854	338,268
2023-08-28	0.924	0.924	0.921	0.923	0.849	12,220
2023-08-25	0.908	0.922	0.908	0.914	0.841	147,857
2023-08-24	0.920	0.927	0.908	0.920	0.846	94,290
2023-08-23	0.930	0.930	0.901	0.908	0.835	160,900
2023-08-22	0.896	0.910	0.890	0.902	0.830	122,070
2023-08-21	0.913	0.923	0.895	0.901	0.829	397,059
2023-08-18	0.933	0.933	0.917	0.923	0.849	225,598
2023-08-17	0.940	0.940	0.926	0.932	0.857	313,432
2023-08-16	0.924	0.939	0.919	0.937	0.862	349,961
2023-08-15	0.906	0.929	0.900	0.927	0.853	407,032
2023-08-14	0.882	0.906	0.882	0.906	0.833	159,767
2023-08-11	0.885	0.895	0.880	0.890	0.819	140,842
2023-08-10	0.892	0.899	0.883	0.897	0.825	149,260
2023-08-09	0.890	0.899	0.880	0.892	0.820	151,457
2023-08-08	0.897	0.897	0.880	0.887	0.816	178,440
2023-08-07	0.900	0.900	0.887	0.897	0.825	170,917
2023-08-04	0.890	0.892	0.882	0.892	0.820	108,945
2023-08-03	0.888	0.888	0.870	0.883	0.812	203,934
2023-08-02	0.880	0.898	0.873	0.880	0.809	574,231
2023-08-01	0.881	0.893	0.881	0.885	0.814	190,130
2023-07-31	0.890	0.900	0.883	0.883	0.812	282,691
2023-07-28	0.886	0.888	0.875	0.882	0.811	179,776
2023-07-27	0.898	0.905	0.885	0.891	0.819	359,359
2023-07-26	0.881	0.896	0.876	0.891	0.819	303,253
2023-07-25	0.902	0.908	0.882	0.894	0.822	487,079
2023-07-24	0.858	0.905	0.858	0.900	0.828	992,687
2023-07-21	0.839	0.880	0.833	0.880	0.809	1,003,331
2023-07-20	0.865	0.878	0.842	0.846	0.778	472,817
2023-07-19	0.850	0.867	0.850	0.860	0.791	462,479
2023-07-18	0.842	0.846	0.831	0.846	0.778	274,759
2023-07-17	0.815	0.835	0.813	0.835	0.768	329,907
2023-07-14	0.830	0.832	0.810	0.815	0.750	717,262
2023-07-13	0.863	0.870	0.830	0.837	0.770	541,712
2023-07-12	0.872	0.879	0.850	0.862	0.793	530,314
2023-07-11	0.855	0.871	0.854	0.871	0.801	384,506
2023-07-10	0.848	0.852	0.839	0.852	0.784	327,662
2023-07-07	0.838	0.850	0.832	0.846	0.778	469,108

← NewerPage 14 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.