International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	1.927	1.938	1.923	1.938	1.845	6,954
2023-08-10	1.950	1.950	1.945	1.945	1.851	4,104
2023-08-07	1.939	1.939	1.938	1.938	1.845	7,013
2023-08-04	1.928	1.945	1.928	1.942	1.849	37,381
2023-08-03	1.888	1.915	1.888	1.909	1.818	12,751
2023-08-02	1.950	1.950	1.920	1.925	1.833	25,768
2023-08-01	1.999	2.014	1.958	1.958	1.864	50,048
2023-07-31	1.932	2.000	1.932	1.978	1.883	135,621
2023-07-28	1.843	1.926	1.843	1.911	1.819	92,590
2023-07-27	1.795	1.806	1.777	1.806	1.719	15,398
2023-07-26	1.742	1.781	1.742	1.781	1.696	20,519
2023-07-25	1.756	1.756	1.728	1.728	1.645	7,300
2023-07-24	1.773	1.773	1.758	1.758	1.673	12,040
2023-07-21	1.787	1.798	1.787	1.798	1.712	2
2023-07-20	1.806	1.806	1.778	1.779	1.693	200
2023-07-19	1.804	1.808	1.804	1.808	1.721	569
2023-07-18	1.806	1.813	1.783	1.795	1.709	25,443
2023-07-17	1.799	1.820	1.789	1.789	1.703	2,828
2023-07-14	1.820	1.820	1.800	1.800	1.714	49,808
2023-07-13	1.820	1.856	1.820	1.825	1.738	13,725
2023-07-12	1.820	1.827	1.816	1.816	1.729	2,310
2023-07-11	1.873	1.880	1.866	1.866	1.776	2,354
2023-07-10	1.840	1.869	1.840	1.853	1.764	17,817
2023-07-06	1.851	1.855	1.803	1.803	1.716	3,857
2023-07-05	1.893	1.900	1.893	1.894	1.803	1,500
2023-07-04	1.901	1.902	1.892	1.892	1.801	5,103
2023-07-03	1.898	1.911	1.898	1.901	1.810	2,346
2023-06-30	1.881	1.892	1.870	1.870	1.780	22,774
2023-06-29	1.888	1.894	1.885	1.888	1.797	20,550
2023-06-28	1.876	1.886	1.871	1.871	1.781	3,502
2023-06-27	1.823	1.875	1.823	1.875	1.785	8,510
2023-06-26	1.826	1.833	1.817	1.817	1.730	6,689
2023-06-23	1.922	1.922	1.843	1.843	1.754	23,254
2023-06-22	1.888	1.927	1.888	1.927	1.835	13,788
2023-06-21	1.913	1.932	1.911	1.911	1.819	6,347
2023-06-20	1.935	1.935	1.923	1.927	1.835	88,137
2023-06-19	1.934	1.950	1.908	1.908	1.817	71,371
2023-06-16	1.931	1.948	1.928	1.928	1.835	67,681
2023-06-15	1.932	1.935	1.919	1.919	1.827	34,019
2023-06-14	1.943	1.943	1.924	1.924	1.832	26,463
2023-06-13	1.899	1.944	1.899	1.944	1.851	117,482
2023-06-12	1.880	1.898	1.875	1.898	1.807	47,834
2023-06-09	1.860	1.874	1.849	1.867	1.777	33,146
2023-06-07	1.820	1.855	1.817	1.848	1.760	40,577
2023-06-06	1.808	1.825	1.807	1.825	1.737	21,144
2023-06-05	1.819	1.829	1.815	1.816	1.729	8,579
2023-06-02	1.832	1.835	1.820	1.833	1.745	38,720
2023-06-01	1.803	1.825	1.787	1.815	1.728	19,263
2023-05-31	1.790	1.806	1.790	1.793	1.707	1,614
2023-05-30	1.804	1.820	1.804	1.814	1.727	18,658
2023-05-29	1.793	1.806	1.763	1.763	1.678	6,256
2023-05-26	1.804	1.808	1.786	1.805	1.719	14,803
2023-05-25	1.800	1.826	1.797	1.817	1.730	11,903
2023-05-24	1.817	1.817	1.798	1.805	1.718	20,892
2023-05-22	1.823	1.842	1.810	1.810	1.723	11,008
2023-05-19	1.861	1.861	1.815	1.815	1.728	17,645
2023-05-18	1.850	1.863	1.837	1.837	1.749	84,264
2023-05-17	1.776	1.836	1.776	1.815	1.728	107,173
2023-05-16	1.766	1.790	1.766	1.778	1.693	8,143
2023-05-15	1.790	1.790	1.767	1.774	1.689	15,129

← NewerPage 14 of 21 · 1,243 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.