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
2024-11-28	1.048	1.070	1.036	1.062	0.989	353,960
2024-11-27	1.020	1.040	1.000	1.040	0.968	590,263
2024-11-26	1.030	1.030	1.000	1.008	0.939	2,664,429
2024-11-25	1.074	1.074	1.016	1.016	0.946	1,304,996
2024-11-22	1.070	1.070	1.050	1.050	0.978	559,634
2024-11-21	1.076	1.078	1.056	1.058	0.985	678,211
2024-11-20	1.090	1.108	1.074	1.082	1.007	298,958
2024-11-19	1.110	1.118	1.072	1.086	1.011	382,898
2024-11-18	1.086	1.112	1.086	1.102	1.026	329,809
2024-11-15	1.104	1.108	1.090	1.090	1.015	357,304
2024-11-14	1.110	1.120	1.090	1.094	1.019	590,667
2024-11-13	1.116	1.116	1.080	1.092	1.017	397,337
2024-11-12	1.152	1.152	1.086	1.090	1.015	251,431
2024-11-11	1.080	1.110	1.080	1.096	1.021	283,134
2024-11-08	1.116	1.118	1.080	1.080	1.006	403,132
2024-11-07	1.130	1.136	1.110	1.116	1.039	259,913
2024-11-06	1.170	1.174	1.120	1.120	1.043	461,544
2024-11-05	1.182	1.200	1.160	1.180	1.099	1,059,598
2024-11-04	1.150	1.184	1.150	1.184	1.102	853,491
2024-11-01	1.160	1.170	1.156	1.166	1.086	268,877
2024-10-31	1.134	1.160	1.128	1.160	1.080	556,369
2024-10-30	1.186	1.190	1.146	1.146	1.067	1,156,888
2024-10-29	1.200	1.200	1.176	1.184	1.102	353,293
2024-10-28	1.172	1.204	1.172	1.198	1.115	831,310
2024-10-25	1.164	1.190	1.156	1.182	1.101	644,889
2024-10-24	1.168	1.180	1.156	1.180	1.099	462,823
2024-10-23	1.152	1.174	1.140	1.172	1.091	624,461
2024-10-22	1.140	1.170	1.140	1.170	1.089	784,854
2024-10-21	1.146	1.178	1.136	1.156	1.076	1,156,569
2024-10-18	1.086	1.140	1.086	1.112	1.035	663,613
2024-10-17	1.072	1.100	1.072	1.084	1.009	993,603
2024-10-16	1.066	1.084	1.066	1.080	1.006	485,729
2024-10-15	1.070	1.086	1.066	1.084	1.009	147,193
2024-10-14	1.084	1.088	1.066	1.076	1.002	73,494
2024-10-11	1.072	1.094	1.060	1.094	1.019	156,018
2024-10-10	1.074	1.082	1.074	1.078	1.004	78,052
2024-10-09	1.094	1.094	1.064	1.076	1.002	141,694
2024-10-08	1.064	1.080	1.062	1.080	1.006	120,512
2024-10-07	1.064	1.078	1.064	1.070	0.996	86,602
2024-10-04	1.052	1.072	1.050	1.066	0.993	142,849
2024-10-03	1.060	1.068	1.060	1.064	0.991	130,768
2024-10-02	1.062	1.080	1.060	1.068	0.994	221,184
2024-10-01	1.098	1.098	1.064	1.068	0.994	235,374
2024-09-30	1.080	1.092	1.078	1.080	1.006	142,801
2024-09-27	1.082	1.100	1.082	1.090	1.015	160,580
2024-09-26	1.070	1.100	1.070	1.100	1.024	508,010
2024-09-25	1.080	1.084	1.066	1.070	0.996	172,435
2024-09-24	1.094	1.110	1.072	1.074	1.000	607,459
2024-09-23	1.080	1.096	1.074	1.092	1.017	235,408
2024-09-20	1.074	1.090	1.072	1.090	1.015	573,136
2024-09-19	1.090	1.096	1.072	1.078	1.004	252,091
2024-09-18	1.078	1.098	1.078	1.088	1.013	121,984
2024-09-17	1.080	1.090	1.078	1.080	1.006	107,441
2024-09-16	1.078	1.094	1.078	1.088	1.013	107,483
2024-09-13	1.090	1.104	1.078	1.090	1.015	271,520
2024-09-12	1.070	1.096	1.066	1.092	1.017	128,783
2024-09-11	1.064	1.100	1.062	1.070	0.996	195,301
2024-09-10	1.088	1.092	1.074	1.074	1.000	83,277
2024-09-09	1.080	1.096	1.062	1.096	1.021	172,134
2024-09-06	1.100	1.100	1.070	1.072	0.998	158,042

← NewerPage 9 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.