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
2022-05-09	1.300	1.325	1.294	1.300	1.145	369,131
2022-05-06	1.324	1.330	1.300	1.310	1.153	759,053
2022-05-05	1.340	1.363	1.328	1.328	1.169	477,352
2022-05-04	1.381	1.381	1.336	1.336	1.176	698,984
2022-05-03	1.356	1.375	1.354	1.370	1.206	632,872
2022-05-02	1.389	1.389	1.354	1.355	1.193	333,833
2022-04-29	1.400	1.400	1.369	1.369	1.205	596,641
2022-04-28	1.356	1.406	1.356	1.387	1.221	570,541
2022-04-27	1.426	1.426	1.343	1.375	1.211	855,386
2022-04-26	1.429	1.429	1.381	1.381	1.216	508,240
2022-04-25	1.420	1.431	1.401	1.410	1.241	560,270
2022-04-22	1.390	1.416	1.370	1.413	1.244	1,049,970
2022-04-21	1.390	1.411	1.390	1.396	1.229	837,906
2022-04-20	1.381	1.407	1.381	1.391	1.225	385,347
2022-04-19	1.390	1.417	1.390	1.396	1.229	642,239
2022-04-14	1.400	1.420	1.396	1.397	1.230	393,796
2022-04-13	1.380	1.420	1.380	1.420	1.250	639,892
2022-04-12	1.370	1.407	1.353	1.389	1.223	2,494,060
2022-04-11	1.390	1.410	1.366	1.381	1.216	815,554
2022-04-08	1.365	1.390	1.363	1.387	1.221	1,078,728
2022-04-07	1.380	1.385	1.360	1.363	1.200	574,760
2022-04-06	1.397	1.400	1.370	1.373	1.209	617,336
2022-04-05	1.400	1.406	1.387	1.390	1.224	501,521
2022-04-04	1.392	1.409	1.390	1.394	1.227	586,773
2022-04-01	1.413	1.419	1.396	1.396	1.229	550,446
2022-03-31	1.410	1.423	1.395	1.395	1.228	2,102,506
2022-03-30	1.448	1.449	1.404	1.409	1.241	714,948
2022-03-29	1.446	1.446	1.412	1.444	1.271	937,617
2022-03-28	1.450	1.464	1.429	1.429	1.241	424,219
2022-03-25	1.464	1.464	1.430	1.443	1.253	953,822
2022-03-24	1.490	1.490	1.444	1.444	1.253	534,683
2022-03-23	1.490	1.494	1.454	1.488	1.292	708,417
2022-03-22	1.485	1.490	1.450	1.490	1.294	3,182,100
2022-03-21	1.461	1.481	1.439	1.448	1.257	873,920
2022-03-18	1.430	1.447	1.421	1.447	1.256	1,445,200
2022-03-17	1.431	1.462	1.423	1.432	1.243	456,593
2022-03-16	1.430	1.460	1.430	1.440	1.250	753,564
2022-03-15	1.428	1.446	1.412	1.414	1.228	800,902
2022-03-14	1.450	1.473	1.430	1.446	1.255	858,174
2022-03-11	1.425	1.471	1.425	1.458	1.266	795,981
2022-03-10	1.450	1.479	1.411	1.437	1.248	1,162,206
2022-03-09	1.470	1.480	1.441	1.466	1.273	686,078
2022-03-08	1.385	1.457	1.385	1.406	1.220	1,104,790
2022-03-07	1.347	1.440	1.344	1.412	1.226	1,214,984
2022-03-04	1.450	1.469	1.405	1.405	1.220	1,262,076
2022-03-03	1.500	1.506	1.460	1.460	1.268	1,054,232
2022-03-02	1.496	1.511	1.475	1.500	1.302	522,266
2022-03-01	1.500	1.512	1.465	1.475	1.281	814,769
2022-02-28	1.460	1.499	1.460	1.499	1.302	1,000,191
2022-02-25	1.460	1.487	1.440	1.471	1.277	1,387,463
2022-02-24	1.490	1.500	1.460	1.465	1.272	1,368,438
2022-02-23	1.501	1.539	1.491	1.505	1.307	980,486
2022-02-22	1.500	1.531	1.456	1.498	1.301	749,672
2022-02-21	1.545	1.574	1.500	1.520	1.319	707,861
2022-02-18	1.550	1.566	1.531	1.546	1.342	510,876
2022-02-17	1.598	1.598	1.553	1.565	1.359	324,611
2022-02-16	1.587	1.598	1.552	1.576	1.368	864,747
2022-02-15	1.570	1.587	1.555	1.580	1.372	562,854
2022-02-14	1.546	1.600	1.546	1.565	1.359	1,230,910
2022-02-11	1.500	1.586	1.499	1.586	1.377	1,832,923

← NewerPage 20 of 22 · 1,280 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.