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
2022-10-21	0.900	0.918	0.894	0.898	0.819	936,171
2022-10-20	0.911	0.930	0.900	0.910	0.831	470,695
2022-10-19	0.918	0.918	0.895	0.900	0.821	528,085
2022-10-18	0.924	0.926	0.907	0.907	0.827	362,388
2022-10-17	0.890	0.920	0.890	0.910	0.830	417,499
2022-10-14	0.925	0.925	0.890	0.900	0.821	1,100,512
2022-10-13	0.896	0.913	0.870	0.904	0.825	641,335
2022-10-12	0.910	0.911	0.881	0.881	0.804	1,156,798
2022-10-11	0.920	0.935	0.903	0.910	0.831	804,385
2022-10-10	0.934	0.938	0.903	0.921	0.840	989,146
2022-10-07	0.946	0.950	0.916	0.924	0.843	825,700
2022-10-06	0.981	1.019	0.945	0.947	0.864	742,835
2022-10-05	1.029	1.029	0.980	0.995	0.908	414,264
2022-10-04	0.999	1.020	0.991	1.019	0.930	731,476
2022-10-03	0.960	0.981	0.951	0.970	0.885	478,323
2022-09-30	0.960	0.973	0.952	0.962	0.878	518,271
2022-09-29	0.950	0.957	0.924	0.954	0.870	799,130
2022-09-28	0.951	0.961	0.930	0.949	0.866	1,149,130
2022-09-27	0.962	0.978	0.950	0.956	0.873	651,189
2022-09-26	0.993	0.993	0.950	0.962	0.878	1,057,139
2022-09-23	1.050	1.052	1.003	1.010	0.903	1,587,344
2022-09-22	1.050	1.070	1.033	1.051	0.940	502,611
2022-09-21	1.046	1.061	1.032	1.060	0.948	622,654
2022-09-20	1.063	1.074	1.043	1.047	0.936	398,656
2022-09-19	1.051	1.078	1.051	1.072	0.959	306,575
2022-09-16	1.050	1.084	1.050	1.084	0.969	971,202
2022-09-15	1.042	1.069	1.042	1.066	0.953	383,140
2022-09-14	1.066	1.081	1.053	1.057	0.945	331,735
2022-09-13	1.099	1.100	1.072	1.075	0.961	453,493
2022-09-12	1.090	1.098	1.060	1.094	0.978	526,905
2022-09-09	1.069	1.094	1.057	1.072	0.959	563,969
2022-09-08	1.050	1.070	1.042	1.054	0.942	777,700
2022-09-07	1.050	1.056	1.039	1.048	0.937	409,670
2022-09-06	1.030	1.058	1.030	1.054	0.942	326,302
2022-09-05	1.052	1.052	1.030	1.034	0.925	565,036
2022-09-02	1.058	1.060	1.033	1.054	0.942	476,939
2022-09-01	1.085	1.085	1.041	1.042	0.932	816,649
2022-08-31	1.064	1.085	1.061	1.071	0.958	596,219
2022-08-30	1.065	1.087	1.064	1.071	0.958	322,999
2022-08-29	1.080	1.080	1.061	1.065	0.952	367,406
2022-08-26	1.090	1.097	1.070	1.072	0.959	209,239
2022-08-25	1.083	1.095	1.082	1.085	0.970	1,691,582
2022-08-24	1.099	1.099	1.082	1.089	0.974	263,697
2022-08-23	1.095	1.106	1.091	1.098	0.982	516,296
2022-08-22	1.104	1.115	1.091	1.096	0.980	320,385
2022-08-19	1.130	1.131	1.108	1.119	1.001	307,875
2022-08-18	1.140	1.156	1.134	1.137	1.017	179,944
2022-08-17	1.170	1.173	1.148	1.151	1.029	224,167
2022-08-16	1.134	1.173	1.134	1.172	1.048	488,630
2022-08-15	1.150	1.154	1.132	1.141	1.020	195,245
2022-08-12	1.160	1.170	1.150	1.160	1.037	168,295
2022-08-11	1.156	1.169	1.154	1.162	1.039	423,455
2022-08-10	1.127	1.155	1.127	1.146	1.025	666,843
2022-08-09	1.114	1.157	1.107	1.147	1.026	939,969
2022-08-08	1.106	1.111	1.083	1.104	0.987	361,045
2022-08-05	1.109	1.109	1.080	1.094	0.978	300,861
2022-08-04	1.109	1.109	1.073	1.100	0.984	567,883
2022-08-03	1.079	1.095	1.072	1.087	0.972	466,465
2022-08-02	1.094	1.094	1.066	1.070	0.957	944,010
2022-08-01	1.074	1.114	1.074	1.083	0.968	930,817

← NewerPage 18 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.