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
2025-05-23	1.356	1.358	1.316	1.344	1.282	704,654
2025-05-22	1.266	1.366	1.266	1.362	1.299	1,414,435
2025-05-21	1.250	1.270	1.250	1.268	1.210	317,125
2025-05-20	1.254	1.270	1.250	1.262	1.204	551,681
2025-05-19	1.272	1.272	1.250	1.260	1.202	237,796
2025-05-16	1.278	1.278	1.256	1.266	1.208	350,079
2025-05-15	1.258	1.280	1.258	1.268	1.210	428,457
2025-05-14	1.290	1.290	1.272	1.276	1.217	186,737
2025-05-13	1.260	1.288	1.258	1.276	1.217	318,786
2025-05-12	1.292	1.298	1.262	1.262	1.204	256,835
2025-05-09	1.300	1.300	1.276	1.290	1.231	253,557
2025-05-08	1.312	1.312	1.282	1.298	1.238	319,673
2025-05-07	1.300	1.310	1.298	1.306	1.246	362,620
2025-05-06	1.272	1.306	1.272	1.296	1.236	635,027
2025-05-05	1.300	1.300	1.272	1.280	1.221	418,450
2025-05-02	1.296	1.300	1.276	1.296	1.236	839,241
2025-04-30	1.298	1.306	1.250	1.280	1.221	594,305
2025-04-29	1.286	1.300	1.254	1.300	1.240	886,389
2025-04-28	1.244	1.300	1.218	1.284	1.225	708,186
2025-04-25	1.176	1.246	1.176	1.246	1.189	804,434
2025-04-24	1.172	1.192	1.170	1.180	1.126	210,558
2025-04-23	1.184	1.190	1.170	1.180	1.126	320,182
2025-04-22	1.158	1.190	1.158	1.176	1.122	392,048
2025-04-17	1.192	1.198	1.184	1.190	1.135	365,384
2025-04-16	1.156	1.192	1.146	1.188	1.133	704,936
2025-04-15	1.160	1.162	1.140	1.158	1.105	432,095
2025-04-14	1.146	1.158	1.136	1.148	1.082	259,815
2025-04-11	1.134	1.150	1.124	1.128	1.063	385,537
2025-04-10	1.166	1.166	1.130	1.136	1.071	394,322
2025-04-09	1.110	1.120	1.096	1.104	1.041	546,370
2025-04-08	1.118	1.142	1.118	1.120	1.056	459,261
2025-04-07	1.120	1.176	1.076	1.122	1.058	968,949
2025-04-04	1.180	1.180	1.120	1.176	1.108	1,172,601
2025-04-03	1.150	1.190	1.150	1.182	1.114	381,234
2025-04-02	1.156	1.174	1.152	1.170	1.103	338,197
2025-04-01	1.220	1.220	1.140	1.160	1.093	852,957
2025-03-31	1.240	1.242	1.190	1.216	1.146	471,173
2025-03-28	1.222	1.246	1.222	1.240	1.169	586,976
2025-03-27	1.206	1.234	1.184	1.228	1.157	409,465
2025-03-26	1.194	1.218	1.188	1.200	1.131	399,289
2025-03-25	1.208	1.212	1.194	1.200	1.131	353,375
2025-03-24	1.208	1.222	1.196	1.200	1.131	527,612
2025-03-21	1.186	1.224	1.170	1.202	1.133	875,798
2025-03-20	1.180	1.192	1.172	1.180	1.112	254,084
2025-03-19	1.196	1.200	1.178	1.186	1.118	280,165
2025-03-18	1.190	1.200	1.184	1.200	1.131	700,895
2025-03-17	1.160	1.188	1.158	1.188	1.120	877,891
2025-03-14	1.140	1.152	1.134	1.152	1.086	354,541
2025-03-13	1.152	1.164	1.132	1.138	1.073	579,595
2025-03-12	1.152	1.160	1.146	1.156	1.090	327,660
2025-03-11	1.166	1.166	1.140	1.150	1.084	773,965
2025-03-10	1.188	1.200	1.164	1.168	1.101	1,223,580
2025-03-07	1.170	1.180	1.128	1.176	1.108	1,289,094
2025-03-06	1.114	1.168	1.110	1.152	1.086	1,121,267
2025-03-05	1.120	1.128	1.112	1.118	1.054	384,383
2025-03-04	1.128	1.130	1.056	1.104	1.041	894,521
2025-03-03	1.118	1.144	1.118	1.118	1.054	670,589
2025-02-28	1.130	1.136	1.102	1.102	1.039	1,163,478
2025-02-27	1.144	1.144	1.120	1.124	1.059	387,426
2025-02-26	1.130	1.142	1.126	1.134	1.069	265,273

← NewerPage 7 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.