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
2022-07-29	1.058	1.101	1.058	1.083	0.968	929,220
2022-07-28	1.066	1.070	1.056	1.061	0.949	983,493
2022-07-27	1.061	1.085	1.059	1.059	0.947	1,016,973
2022-07-26	1.065	1.091	1.060	1.068	0.955	770,787
2022-07-25	1.090	1.108	1.067	1.067	0.954	1,096,422
2022-07-22	1.094	1.094	1.051	1.077	0.963	1,175,165
2022-07-21	1.089	1.101	1.071	1.074	0.960	1,147,254
2022-07-20	1.140	1.144	1.073	1.079	0.965	1,080,813
2022-07-19	1.113	1.140	1.111	1.130	1.010	856,140
2022-07-18	1.154	1.154	1.101	1.111	0.993	653,597
2022-07-15	1.184	1.184	1.127	1.138	1.018	703,057
2022-07-14	1.230	1.230	1.143	1.168	1.044	974,797
2022-07-13	1.230	1.231	1.213	1.224	1.094	282,419
2022-07-12	1.221	1.231	1.204	1.220	1.091	461,597
2022-07-11	1.252	1.261	1.222	1.237	1.106	592,202
2022-07-08	1.250	1.270	1.250	1.260	1.127	261,657
2022-07-07	1.231	1.269	1.231	1.269	1.135	261,338
2022-07-06	1.220	1.250	1.220	1.240	1.109	158,248
2022-07-05	1.268	1.268	1.230	1.250	1.118	834,307
2022-07-04	1.275	1.282	1.241	1.248	1.116	154,057
2022-07-01	1.264	1.279	1.249	1.270	1.136	994,561
2022-06-30	1.230	1.259	1.230	1.258	1.125	314,015
2022-06-29	1.243	1.261	1.239	1.256	1.123	280,559
2022-06-28	1.261	1.272	1.257	1.267	1.133	335,018
2022-06-27	1.264	1.274	1.250	1.255	1.122	284,825
2022-06-24	1.250	1.265	1.217	1.254	1.121	296,473
2022-06-23	1.225	1.237	1.212	1.220	1.091	820,295
2022-06-22	1.225	1.244	1.221	1.243	1.111	444,768
2022-06-21	1.250	1.260	1.232	1.252	1.120	268,329
2022-06-20	1.226	1.249	1.211	1.245	1.113	329,278
2022-06-17	1.204	1.231	1.196	1.230	1.100	571,229
2022-06-16	1.211	1.233	1.190	1.200	1.073	314,484
2022-06-15	1.236	1.236	1.207	1.212	1.084	415,047
2022-06-14	1.230	1.237	1.192	1.200	1.073	408,381
2022-06-13	1.225	1.251	1.185	1.205	1.077	1,039,286
2022-06-10	1.282	1.282	1.243	1.243	1.111	759,377
2022-06-09	1.280	1.295	1.277	1.277	1.142	286,495
2022-06-08	1.286	1.300	1.275	1.298	1.161	362,320
2022-06-07	1.286	1.300	1.281	1.286	1.150	255,545
2022-06-06	1.288	1.311	1.288	1.299	1.162	285,932
2022-06-03	1.301	1.323	1.295	1.306	1.150	569,953
2022-06-02	1.284	1.320	1.280	1.319	1.161	374,029
2022-06-01	1.328	1.328	1.271	1.275	1.123	723,737
2022-05-31	1.320	1.328	1.292	1.308	1.152	948,661
2022-05-30	1.331	1.347	1.318	1.324	1.166	483,462
2022-05-27	1.318	1.335	1.318	1.329	1.170	295,325
2022-05-26	1.311	1.331	1.311	1.328	1.169	278,093
2022-05-25	1.322	1.336	1.304	1.311	1.154	222,011
2022-05-24	1.344	1.344	1.310	1.319	1.161	228,027
2022-05-23	1.347	1.347	1.312	1.328	1.169	198,549
2022-05-20	1.325	1.354	1.310	1.310	1.153	477,100
2022-05-19	1.350	1.354	1.320	1.320	1.162	358,049
2022-05-18	1.355	1.391	1.355	1.370	1.206	464,637
2022-05-17	1.360	1.379	1.347	1.372	1.208	299,466
2022-05-16	1.307	1.358	1.307	1.348	1.187	422,440
2022-05-13	1.321	1.342	1.296	1.342	1.182	2,505,351
2022-05-12	1.300	1.300	1.263	1.297	1.142	495,614
2022-05-11	1.266	1.302	1.256	1.281	1.128	993,371
2022-05-10	1.301	1.306	1.254	1.256	1.106	1,563,927
2022-05-09	1.300	1.325	1.294	1.300	1.145	369,131

← NewerPage 19 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.