International Consolidated Airlines Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.737	1.753	1.737	1.753	1.669	2,888
2024-02-20	1.715	1.732	1.715	1.732	1.649	5,820
2024-02-19	1.702	1.711	1.702	1.711	1.629	1,300
2024-02-16	1.713	1.714	1.708	1.708	1.626	25
2024-02-15	1.699	1.719	1.699	1.718	1.635	58
2024-02-13	1.701	1.701	1.682	1.682	1.601	2,980
2024-02-12	1.703	1.708	1.699	1.708	1.626	32,000
2024-02-09	1.700	1.700	1.697	1.697	1.615	2,050
2024-02-08	1.700	1.705	1.700	1.705	1.623	1
2024-02-07	1.731	1.731	1.703	1.703	1.621	2,663
2024-02-06	1.706	1.731	1.706	1.731	1.648	2,002
2024-02-05	1.727	1.741	1.709	1.709	1.627	2,912
2024-02-01	1.732	1.744	1.714	1.714	1.631	117
2024-01-31	1.739	1.741	1.723	1.723	1.640	138
2024-01-30	1.790	1.790	1.749	1.768	1.683	90,459
2024-01-29	1.775	1.795	1.775	1.795	1.709	75
2024-01-26	1.809	1.813	1.800	1.800	1.713	1,923
2024-01-25	1.773	1.833	1.773	1.833	1.745	60,759
2024-01-24	1.790	1.792	1.786	1.792	1.706	3,104
2024-01-23	1.703	1.730	1.703	1.730	1.647	10,853
2024-01-22	1.701	1.701	1.689	1.697	1.615	11,887
2024-01-19	1.704	1.704	1.684	1.690	1.609	1,809
2024-01-18	1.657	1.680	1.657	1.680	1.600	6,131
2024-01-16	1.669	1.672	1.655	1.658	1.579	13,621
2024-01-15	1.692	1.698	1.690	1.696	1.614	12,527
2024-01-12	1.716	1.716	1.678	1.694	1.613	5,024
2024-01-11	1.782	1.782	1.733	1.742	1.658	8,495
2024-01-10	1.761	1.762	1.740	1.762	1.678	10,915
2024-01-09	1.775	1.775	1.748	1.754	1.670	38,050
2024-01-08	1.766	1.766	1.758	1.758	1.673	5
2024-01-05	1.742	1.778	1.742	1.778	1.693	11
2024-01-03	1.780	1.780	1.746	1.747	1.663	13,581
2024-01-02	1.799	1.799	1.791	1.791	1.705	3,106
2023-12-29	1.779	1.794	1.779	1.786	1.700	2,295
2023-12-28	1.820	1.820	1.796	1.799	1.712	16,086
2023-12-27	1.812	1.812	1.802	1.802	1.716	11,634
2023-12-22	1.817	1.822	1.817	1.822	1.735	863
2023-12-21	1.826	1.835	1.826	1.835	1.747	11,001
2023-12-18	1.825	1.843	1.823	1.823	1.736	10,248
2023-12-15	1.871	1.871	1.842	1.859	1.770	608
2023-12-14	1.852	1.873	1.852	1.860	1.771	6,040
2023-12-13	1.840	1.840	1.811	1.816	1.729	8,048
2023-12-12	1.832	1.844	1.805	1.844	1.755	76,588
2023-12-11	1.822	1.824	1.816	1.817	1.730	14,076
2023-12-08	1.858	1.861	1.843	1.844	1.755	7,725
2023-12-07	1.819	1.841	1.819	1.841	1.753	3,000
2023-12-06	1.832	1.876	1.832	1.867	1.778	14,811
2023-12-05	1.836	1.836	1.802	1.818	1.730	4,015
2023-12-04	1.837	1.841	1.837	1.841	1.752	242
2023-12-01	1.797	1.838	1.793	1.838	1.750	13,978
2023-11-30	1.782	1.782	1.761	1.761	1.677	822
2023-11-29	1.770	1.776	1.770	1.776	1.690	1,250
2023-11-28	1.746	1.760	1.746	1.760	1.675	3,050
2023-11-27	1.759	1.760	1.740	1.740	1.657	764
2023-11-24	1.769	1.773	1.769	1.772	1.687	4,241
2023-11-23	1.764	1.773	1.764	1.770	1.685	17,986
2023-11-22	1.812	1.812	1.806	1.806	1.720	30,001
2023-11-21	1.869	1.869	1.773	1.773	1.688	41,707
2023-11-20	1.863	1.863	1.852	1.852	1.763	4,919
2023-11-17	1.850	1.855	1.842	1.842	1.753	19,384

← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0500 GBP
2025-11-27	0.0480 GBP
2025-06-26	0.0600 GBP
2024-09-05	0.0300 GBP
2020-07-02	0.1700 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.