International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.850	1.850	1.814	1.814	1.727	3,741
2023-11-15	1.784	1.854	1.784	1.854	1.765	30,493
2023-11-14	1.748	1.779	1.748	1.775	1.690	51,683
2023-11-13	1.740	1.743	1.739	1.739	1.656	3
2023-11-10	1.750	1.750	1.724	1.724	1.641	5,423
2023-11-08	1.736	1.757	1.736	1.742	1.658	6,633
2023-11-07	1.728	1.734	1.713	1.734	1.651	10,845
2023-11-06	1.751	1.751	1.721	1.721	1.638	2,002
2023-11-03	1.697	1.734	1.697	1.726	1.643	17,084
2023-11-02	1.703	1.709	1.682	1.709	1.627	16,682
2023-11-01	1.658	1.666	1.658	1.666	1.586	220
2023-10-31	1.650	1.655	1.650	1.655	1.576	5,000
2023-10-30	1.650	1.651	1.642	1.642	1.563	1,006
2023-10-26	1.627	1.648	1.620	1.648	1.569	56,550
2023-10-25	1.590	1.612	1.589	1.611	1.533	30,580
2023-10-24	1.634	1.634	1.621	1.625	1.547	13,977
2023-10-23	1.611	1.624	1.611	1.624	1.546	37
2023-10-20	1.596	1.608	1.587	1.595	1.518	7,032
2023-10-19	1.622	1.639	1.613	1.631	1.553	17,687
2023-10-18	1.650	1.650	1.625	1.633	1.555	9,554
2023-10-17	1.691	1.691	1.688	1.688	1.607	2,000
2023-10-16	1.678	1.679	1.652	1.679	1.599	13,082
2023-10-13	1.717	1.717	1.672	1.672	1.592	10,049
2023-10-12	1.730	1.742	1.716	1.716	1.633	3,116
2023-10-11	1.727	1.734	1.727	1.727	1.644	2,109
2023-10-10	1.730	1.735	1.721	1.735	1.652	13,885
2023-10-09	1.720	1.720	1.695	1.695	1.613	6,827
2023-10-06	1.783	1.805	1.783	1.805	1.719	601
2023-10-05	1.757	1.789	1.757	1.789	1.703	9,648
2023-10-04	1.698	1.746	1.698	1.746	1.662	495
2023-10-02	1.718	1.720	1.708	1.708	1.626	1,212
2023-09-29	1.718	1.718	1.697	1.697	1.616	8,713
2023-09-26	1.712	1.712	1.707	1.707	1.625	2,000
2023-09-25	1.712	1.712	1.691	1.703	1.621	135,460
2023-09-22	1.740	1.753	1.740	1.745	1.661	10,491
2023-09-21	1.773	1.773	1.757	1.757	1.672	1
2023-09-20	1.790	1.814	1.790	1.803	1.716	2,400
2023-09-19	1.748	1.752	1.748	1.752	1.668	1,500
2023-09-18	1.789	1.789	1.746	1.754	1.670	3,523
2023-09-15	1.804	1.805	1.770	1.770	1.685	9,194
2023-09-14	1.756	1.785	1.756	1.785	1.700	5,489
2023-09-13	1.796	1.807	1.779	1.807	1.720	23,361
2023-09-12	1.838	1.850	1.838	1.842	1.753	9,956
2023-09-07	1.810	1.818	1.807	1.809	1.722	56
2023-09-06	1.850	1.850	1.799	1.799	1.713	13,309
2023-09-05	1.869	1.878	1.858	1.878	1.788	15,109
2023-09-04	1.890	1.890	1.882	1.884	1.793	8,509
2023-09-01	1.902	1.902	1.857	1.866	1.776	9,243
2023-08-31	1.895	1.895	1.890	1.890	1.800	3,053
2023-08-30	1.876	1.880	1.875	1.880	1.790	2,125
2023-08-29	1.868	1.894	1.868	1.894	1.803	1,603
2023-08-28	1.861	1.868	1.861	1.868	1.778	5
2023-08-25	1.867	1.867	1.841	1.841	1.753	7,754
2023-08-24	1.894	1.894	1.873	1.873	1.783	98
2023-08-23	1.889	1.892	1.876	1.892	1.801	20,944
2023-08-21	1.892	1.894	1.892	1.894	1.803	800
2023-08-18	1.877	1.882	1.865	1.882	1.791	18,742
2023-08-16	1.929	1.934	1.929	1.934	1.841	1,068
2023-08-15	1.930	1.930	1.919	1.924	1.831	1,500
2023-08-14	1.929	1.947	1.918	1.947	1.854	4,908

← NewerPage 13 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.