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
2023-01-17	0.948	0.969	0.943	0.965	0.887	1,623,826
2023-01-16	0.960	0.960	0.931	0.940	0.864	1,404,922
2023-01-13	0.950	0.961	0.935	0.940	0.864	1,666,812
2023-01-12	0.947	0.961	0.941	0.946	0.869	3,851,114
2023-01-11	0.995	0.995	0.943	0.945	0.868	3,395,669
2023-01-10	0.995	1.007	0.990	0.992	0.911	703,093
2023-01-09	1.020	1.020	0.994	0.994	0.913	1,131,618
2023-01-06	1.024	1.024	1.005	1.014	0.932	792,292
2023-01-05	1.036	1.050	1.010	1.010	0.928	2,518,732
2023-01-04	1.042	1.084	1.042	1.060	0.974	446,597
2023-01-03	1.054	1.070	1.043	1.051	0.966	297,835
2023-01-02	1.050	1.063	1.043	1.057	0.971	226,299
2022-12-30	1.053	1.061	1.031	1.032	0.948	3,808,157
2022-12-29	1.035	1.061	1.028	1.054	0.968	590,385
2022-12-28	1.035	1.048	1.030	1.040	0.956	533,652
2022-12-27	1.045	1.060	1.035	1.038	0.954	778,834
2022-12-23	1.050	1.058	1.040	1.050	0.965	375,926
2022-12-22	1.055	1.066	1.040	1.045	0.960	220,494
2022-12-21	1.040	1.069	1.038	1.054	0.968	931,104
2022-12-20	1.035	1.051	1.033	1.040	0.956	1,278,614
2022-12-19	1.069	1.069	1.031	1.046	0.961	501,556
2022-12-16	1.050	1.072	1.050	1.060	0.967	1,003,753
2022-12-15	1.068	1.080	1.054	1.071	0.978	974,471
2022-12-14	1.049	1.069	1.033	1.068	0.975	618,497
2022-12-13	1.028	1.063	1.028	1.052	0.960	1,152,786
2022-12-12	1.020	1.040	1.020	1.035	0.945	680,947
2022-12-09	1.020	1.027	1.004	1.026	0.936	471,087
2022-12-08	1.013	1.020	1.000	1.009	0.921	363,872
2022-12-07	1.034	1.036	1.019	1.019	0.930	3,210,598
2022-12-06	1.025	1.035	1.020	1.028	0.938	416,046
2022-12-05	1.019	1.037	1.009	1.031	0.941	443,124
2022-12-02	1.019	1.033	1.010	1.013	0.925	351,085
2022-12-01	1.012	1.020	1.002	1.012	0.924	286,038
2022-11-30	1.015	1.025	1.000	1.001	0.914	1,143,950
2022-11-29	1.012	1.027	1.012	1.023	0.934	400,037
2022-11-28	1.045	1.050	1.003	1.022	0.933	1,389,047
2022-11-25	1.033	1.048	1.021	1.042	0.951	588,553
2022-11-24	1.015	1.034	1.015	1.030	0.940	542,816
2022-11-23	1.010	1.025	1.004	1.019	0.930	526,321
2022-11-22	1.009	1.031	1.004	1.009	0.921	819,052
2022-11-21	0.990	1.017	0.990	1.010	0.922	557,817
2022-11-18	0.981	1.005	0.975	0.997	0.910	681,920
2022-11-17	0.959	0.990	0.947	0.987	0.900	1,060,450
2022-11-16	0.970	0.972	0.940	0.947	0.864	2,150,226
2022-11-15	1.000	1.001	0.975	0.985	0.899	1,329,708
2022-11-14	0.975	1.008	0.950	1.000	0.912	896,467
2022-11-11	0.974	0.974	0.951	0.956	0.873	580,890
2022-11-10	0.950	0.969	0.932	0.967	0.883	831,907
2022-11-09	0.987	0.987	0.951	0.953	0.870	466,632
2022-11-08	0.964	0.985	0.959	0.977	0.892	874,358
2022-11-07	0.933	0.962	0.933	0.959	0.875	522,958
2022-11-04	0.939	0.955	0.931	0.939	0.857	281,413
2022-11-03	0.920	0.939	0.906	0.931	0.849	510,593
2022-11-02	0.951	0.951	0.921	0.921	0.841	1,380,532
2022-11-01	0.950	0.965	0.945	0.952	0.869	633,573
2022-10-31	0.948	0.953	0.934	0.949	0.866	433,458
2022-10-28	0.920	0.942	0.920	0.942	0.859	604,477
2022-10-27	0.940	0.944	0.925	0.930	0.849	981,039
2022-10-26	0.925	0.945	0.917	0.935	0.853	495,955
2022-10-25	0.911	0.926	0.911	0.917	0.837	538,967

← NewerPage 17 of 22 · 1,284 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.