BME · LDA · stock
Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (LDA) stock price history
Every BME trading session of Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros from May 4, 2021 to Sep 28, 2026: 1,384 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LDA adjusted close, 2021 to 2026
- €1.59
- All time high, 2021
- €1.36
- 52 week high, €1.04 low
- 1,384
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LDA key facts
- Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (LDA) closed at €1.27 on Sep 28, 2026 on BME.
- LDA's all time high close is €1.59, set on Jun 14, 2021; its all time low close is €0.7357 on Jun 15, 2023.
- LDA's 52 week range is €1.04 to €1.36.
- LDA returned +2.6% over the year to Sep 28, 2026 and -14.3% over five years.
- Since May 4, 2021 LDA returned -2%, -0.5% a year compounded.
- LDA's deepest drawdown was -53.7% from Jun 14, 2021 to Jun 15, 2023.
- DataCedar holds 1,384 daily sessions of LDA history from May 4, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LDA price chart, 2021 to 2026
LDA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +7.5% |
| 6 months | +11.4% |
| Year to date | +15.8% |
| 1 year | +2.6% |
| 3 years | +62.0% |
| 5 years | -14.3% |
| 10 years | n/a |
| Since May 4, 2021 | -2.4% |
| Compound annual growth, 5.4 years | -0.5% |
LDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €1.59 on Jun 14, 2021
- All time low close
- €0.7357 on Jun 15, 2023
- 52 week high
- €1.36 on Sep 4, 2026
- 52 week low
- €1.04 on Dec 16, 2025
- Deepest drawdown
- -53.7% from Jun 14, 2021 to Jun 15, 2023, not yet recovered
- Best single session
- +10.2% on Feb 23, 2026
- Worst single session
- -5.8% on Jun 6, 2024
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +31%
- Worst calendar year
- 2022, -32%
LDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 4, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.09 | €1.36 | €1.07 | €1.27 | +16.2% | 119.3M | 189 |
| 2025 | €1.03 | €1.37 | €0.9340 | €1.09 | +6.8% | 113M | 255 |
| 2024 | €0.7817 | €1.12 | €0.7661 | €1.02 | +30.5% | 180.7M | 256 |
| 2023 | €0.9647 | €0.9959 | €0.7229 | €0.7826 | -17.5% | 185.3M | 255 |
| 2022 | €1.39 | €1.41 | €0.7940 | €0.9481 | -32.1% | 183.9M | 257 |
| 2021 | €1.32 | €1.61 | €1.28 | €1.40 | n/a | 200.3M | 172 |
LDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.27 | -4.4% |
| August 2026 | €1.33 | +3.9% |
| July 2026 | €1.28 | +7.6% |
| June 2026 | €1.19 | +0.7% |
| May 2026 | €1.18 | +0.3% |
| April 2026 | €1.17 | +2.1% |
| March 2026 | €1.15 | -7.0% |
| February 2026 | €1.24 | +7.7% |
| January 2026 | €1.15 | +5.2% |
| December 2025 | €1.09 | -0.9% |
| November 2025 | €1.10 | -0.7% |
| October 2025 | €1.11 | -10.9% |
About the LDA data
Daily bars. 1,384 sessions from May 4, 2021 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
LDA share price history
