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
2023-07-06	0.827	0.847	0.825	0.838	0.771	238,420
2023-07-05	0.823	0.842	0.820	0.837	0.770	356,469
2023-07-04	0.849	0.864	0.825	0.830	0.763	350,871
2023-07-03	0.820	0.847	0.820	0.847	0.779	460,959
2023-06-30	0.826	0.835	0.822	0.825	0.759	530,549
2023-06-29	0.822	0.829	0.820	0.824	0.758	184,301
2023-06-28	0.818	0.830	0.818	0.830	0.763	304,087
2023-06-27	0.839	0.839	0.815	0.828	0.762	327,451
2023-06-26	0.847	0.847	0.823	0.830	0.763	500,223
2023-06-23	0.845	0.845	0.825	0.829	0.762	362,831
2023-06-22	0.858	0.858	0.840	0.844	0.776	524,355
2023-06-21	0.814	0.818	0.805	0.810	0.745	277,847
2023-06-20	0.832	0.832	0.810	0.815	0.750	245,830
2023-06-19	0.840	0.850	0.830	0.832	0.765	253,970
2023-06-16	0.810	0.854	0.810	0.837	0.770	834,794
2023-06-15	0.821	0.824	0.799	0.800	0.736	718,939
2023-06-14	0.825	0.842	0.820	0.825	0.759	390,014
2023-06-13	0.840	0.840	0.824	0.828	0.762	300,932
2023-06-12	0.844	0.847	0.832	0.845	0.777	178,266
2023-06-09	0.855	0.855	0.836	0.840	0.773	316,739
2023-06-08	0.877	0.877	0.844	0.853	0.785	235,400
2023-06-07	0.869	0.879	0.851	0.875	0.805	287,383
2023-06-06	0.866	0.874	0.862	0.869	0.799	288,475
2023-06-05	0.890	0.890	0.863	0.866	0.796	423,954
2023-06-02	0.885	0.887	0.871	0.884	0.813	501,270
2023-06-01	0.850	0.875	0.850	0.869	0.799	500,647
2023-05-31	0.858	0.885	0.858	0.885	0.814	1,435,077
2023-05-30	0.851	0.873	0.851	0.867	0.797	391,244
2023-05-29	0.860	0.868	0.850	0.858	0.789	107,936
2023-05-26	0.865	0.868	0.851	0.864	0.795	983,370
2023-05-25	0.864	0.865	0.846	0.859	0.790	1,530,845
2023-05-24	0.840	0.859	0.840	0.859	0.790	429,182
2023-05-23	0.821	0.852	0.821	0.852	0.784	275,912
2023-05-22	0.823	0.828	0.796	0.825	0.759	544,590
2023-05-19	0.805	0.821	0.786	0.813	0.748	1,260,116
2023-05-18	0.810	0.812	0.801	0.808	0.743	208,607
2023-05-17	0.817	0.817	0.800	0.808	0.743	352,348
2023-05-16	0.819	0.820	0.810	0.819	0.753	150,884
2023-05-15	0.822	0.827	0.810	0.819	0.753	345,334
2023-05-12	0.823	0.841	0.823	0.826	0.760	319,243
2023-05-11	0.830	0.833	0.820	0.827	0.761	693,042
2023-05-10	0.849	0.849	0.825	0.830	0.763	204,910
2023-05-09	0.839	0.843	0.830	0.843	0.775	261,243
2023-05-08	0.838	0.844	0.827	0.843	0.775	286,475
2023-05-05	0.816	0.848	0.800	0.835	0.768	1,238,871
2023-05-04	0.820	0.820	0.810	0.812	0.747	372,583
2023-05-03	0.817	0.825	0.810	0.818	0.752	590,260
2023-05-02	0.840	0.848	0.817	0.817	0.751	625,729
2023-04-28	0.855	0.859	0.830	0.838	0.771	914,135
2023-04-27	0.843	0.863	0.843	0.854	0.785	461,748
2023-04-26	0.855	0.855	0.839	0.847	0.779	1,321,325
2023-04-25	0.876	0.876	0.851	0.852	0.784	969,125
2023-04-24	0.880	0.903	0.864	0.878	0.808	825,772
2023-04-21	0.884	0.906	0.884	0.886	0.815	1,124,672
2023-04-20	0.910	0.911	0.897	0.897	0.825	397,022
2023-04-19	0.907	0.910	0.890	0.909	0.836	1,065,335
2023-04-18	0.925	0.925	0.902	0.915	0.842	5,205,052
2023-04-17	0.938	0.946	0.921	0.922	0.848	611,480
2023-04-14	0.941	0.941	0.912	0.931	0.856	948,828
2023-04-13	0.953	0.955	0.936	0.938	0.863	1,426,970

← NewerPage 15 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.