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
2023-04-12	0.960	0.965	0.952	0.959	0.882	516,848
2023-04-11	0.970	0.978	0.951	0.969	0.891	900,355
2023-04-06	0.955	0.970	0.950	0.966	0.888	357,629
2023-04-05	0.973	0.979	0.950	0.950	0.874	667,164
2023-04-04	0.997	1.000	0.983	0.984	0.904	349,620
2023-04-03	0.996	0.997	0.969	0.997	0.916	482,365
2023-03-31	0.974	0.998	0.968	0.993	0.912	1,066,694
2023-03-30	0.980	0.985	0.964	0.974	0.894	478,857
2023-03-29	0.970	0.981	0.960	0.962	0.883	670,804
2023-03-28	0.973	0.979	0.956	0.970	0.891	489,552
2023-03-27	0.960	0.973	0.958	0.973	0.894	564,415
2023-03-24	0.948	0.963	0.938	0.960	0.882	1,142,244
2023-03-23	0.949	0.962	0.947	0.956	0.878	341,152
2023-03-22	0.951	0.966	0.941	0.950	0.873	678,693
2023-03-21	0.959	0.964	0.947	0.952	0.875	240,884
2023-03-20	0.942	0.951	0.920	0.947	0.870	953,894
2023-03-17	0.940	0.944	0.933	0.942	0.866	668,956
2023-03-16	0.940	0.942	0.925	0.939	0.862	777,147
2023-03-15	0.940	0.945	0.921	0.930	0.854	897,921
2023-03-14	0.920	0.942	0.916	0.940	0.864	570,424
2023-03-13	0.911	0.926	0.900	0.920	0.845	2,216,021
2023-03-10	0.921	0.921	0.900	0.915	0.841	1,145,847
2023-03-09	0.921	0.929	0.912	0.923	0.848	916,550
2023-03-08	0.930	0.933	0.909	0.930	0.854	866,934
2023-03-07	0.937	0.937	0.920	0.922	0.847	1,017,901
2023-03-06	0.932	0.935	0.919	0.930	0.854	530,854
2023-03-03	0.922	0.931	0.920	0.928	0.853	1,015,071
2023-03-02	0.921	0.936	0.914	0.936	0.860	782,949
2023-03-01	0.940	0.940	0.920	0.928	0.853	951,152
2023-02-28	0.932	0.945	0.925	0.940	0.863	1,432,935
2023-02-27	0.911	0.938	0.909	0.930	0.854	1,536,737
2023-02-24	0.961	0.962	0.905	0.909	0.835	4,270,957
2023-02-23	0.978	0.986	0.955	0.965	0.886	1,439,081
2023-02-22	0.986	0.986	0.975	0.986	0.906	730,015
2023-02-21	0.980	0.989	0.979	0.989	0.909	708,230
2023-02-20	0.979	0.981	0.976	0.981	0.901	796,486
2023-02-17	0.979	0.980	0.973	0.980	0.900	851,302
2023-02-16	0.971	0.978	0.970	0.978	0.898	837,146
2023-02-15	0.974	0.976	0.967	0.970	0.891	598,021
2023-02-14	0.956	0.971	0.956	0.970	0.891	985,317
2023-02-13	0.948	0.957	0.942	0.956	0.878	437,192
2023-02-10	0.980	0.980	0.942	0.942	0.865	1,352,482
2023-02-09	0.964	0.977	0.959	0.959	0.881	583,975
2023-02-08	0.967	0.985	0.967	0.973	0.894	545,966
2023-02-07	0.974	0.974	0.964	0.968	0.889	487,435
2023-02-06	0.980	0.990	0.970	0.976	0.897	727,567
2023-02-03	0.991	1.000	0.981	0.985	0.905	821,671
2023-02-02	0.972	0.995	0.965	0.988	0.908	1,456,996
2023-02-01	0.955	0.979	0.955	0.972	0.893	684,589
2023-01-31	0.966	0.966	0.953	0.958	0.880	804,768
2023-01-30	0.955	0.971	0.948	0.961	0.883	834,582
2023-01-27	0.942	0.964	0.942	0.955	0.877	4,193,324
2023-01-26	0.951	0.959	0.945	0.948	0.871	723,614
2023-01-25	0.965	0.967	0.948	0.949	0.871	728,637
2023-01-24	0.977	0.979	0.960	0.960	0.882	1,634,075
2023-01-23	0.965	0.976	0.953	0.974	0.894	1,444,358
2023-01-20	0.971	0.992	0.959	0.967	0.888	1,776,174
2023-01-19	0.965	0.975	0.954	0.969	0.890	1,074,659
2023-01-18	0.967	0.969	0.956	0.960	0.882	2,009,232
2023-01-17	0.948	0.969	0.943	0.965	0.887	1,623,826

← NewerPage 16 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.