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
2025-02-25	1.142	1.154	1.130	1.130	1.065	471,807
2025-02-24	1.148	1.148	1.132	1.138	1.073	148,430
2025-02-21	1.140	1.144	1.130	1.144	1.078	200,809
2025-02-20	1.130	1.150	1.130	1.140	1.074	234,858
2025-02-19	1.160	1.172	1.136	1.142	1.076	369,076
2025-02-18	1.170	1.176	1.158	1.160	1.093	244,934
2025-02-17	1.170	1.178	1.164	1.172	1.105	200,157
2025-02-14	1.172	1.186	1.172	1.174	1.107	210,287
2025-02-13	1.190	1.196	1.170	1.184	1.116	154,474
2025-02-12	1.210	1.210	1.174	1.180	1.112	312,403
2025-02-11	1.198	1.210	1.192	1.196	1.127	191,809
2025-02-10	1.194	1.218	1.194	1.202	1.133	259,407
2025-02-07	1.230	1.232	1.190	1.210	1.140	254,565
2025-02-06	1.240	1.248	1.216	1.226	1.156	176,633
2025-02-05	1.216	1.244	1.214	1.242	1.171	372,468
2025-02-04	1.244	1.250	1.216	1.220	1.150	468,160
2025-02-03	1.238	1.248	1.226	1.244	1.172	430,318
2025-01-31	1.234	1.256	1.220	1.248	1.176	917,942
2025-01-30	1.238	1.250	1.230	1.242	1.171	623,438
2025-01-29	1.134	1.244	1.134	1.224	1.154	2,438,918
2025-01-28	1.102	1.140	1.102	1.140	1.074	645,896
2025-01-27	1.082	1.112	1.080	1.106	1.042	297,149
2025-01-24	1.100	1.108	1.078	1.088	1.025	325,476
2025-01-23	1.082	1.100	1.074	1.088	1.025	303,062
2025-01-22	1.080	1.120	1.080	1.100	1.037	383,081
2025-01-21	1.076	1.096	1.066	1.090	1.027	251,522
2025-01-20	1.046	1.080	1.046	1.080	1.018	411,500
2025-01-17	1.062	1.080	1.052	1.070	1.008	399,194
2025-01-16	1.048	1.064	1.038	1.056	0.995	331,769
2025-01-15	0.999	1.046	0.999	1.046	0.986	477,767
2025-01-14	1.010	1.010	1.000	1.004	0.946	540,529
2025-01-13	1.006	1.020	1.000	1.002	0.944	482,280
2025-01-10	1.030	1.036	0.991	1.004	0.946	946,038
2025-01-09	1.046	1.046	1.026	1.036	0.976	444,551
2025-01-08	1.060	1.064	1.024	1.032	0.973	707,570
2025-01-07	1.076	1.076	1.056	1.060	0.999	242,513
2025-01-06	1.088	1.088	1.060	1.060	0.999	346,269
2025-01-03	1.092	1.092	1.076	1.076	1.014	179,576
2025-01-02	1.098	1.098	1.070	1.080	1.018	602,529
2024-12-31	1.078	1.092	1.062	1.084	1.022	254,924
2024-12-30	1.070	1.080	1.054	1.080	1.018	358,562
2024-12-27	1.084	1.110	1.076	1.080	1.018	273,991
2024-12-24	1.098	1.100	1.086	1.098	1.035	51,711
2024-12-23	1.092	1.102	1.080	1.098	1.035	194,430
2024-12-20	1.118	1.122	1.088	1.102	1.039	3,480,534
2024-12-19	1.112	1.134	1.098	1.098	1.035	441,949
2024-12-18	1.100	1.150	1.100	1.140	1.074	657,853
2024-12-17	1.130	1.130	1.100	1.112	1.048	615,820
2024-12-16	1.110	1.144	1.100	1.140	1.061	400,084
2024-12-13	1.130	1.150	1.112	1.116	1.039	174,711
2024-12-12	1.128	1.146	1.112	1.138	1.060	490,088
2024-12-11	1.110	1.122	1.106	1.116	1.039	280,987
2024-12-10	1.120	1.126	1.112	1.120	1.043	195,608
2024-12-09	1.106	1.132	1.104	1.126	1.048	502,655
2024-12-06	1.116	1.120	1.104	1.120	1.043	409,365
2024-12-05	1.114	1.118	1.088	1.112	1.035	472,938
2024-12-04	1.078	1.120	1.078	1.112	1.035	495,344
2024-12-03	1.072	1.092	1.070	1.092	1.017	374,773
2024-12-02	1.074	1.080	1.052	1.070	0.996	824,507
2024-11-29	1.060	1.076	1.058	1.074	1.000	441,363

← NewerPage 8 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.