International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	1.775	1.786	1.775	1.786	1.700	444
2023-05-11	1.772	1.800	1.771	1.779	1.694	8,650
2023-05-10	1.770	1.786	1.770	1.786	1.700	1,944
2023-05-09	1.758	1.791	1.756	1.791	1.705	63,979
2023-05-08	1.724	1.740	1.724	1.728	1.645	30,733
2023-05-05	1.733	1.759	1.713	1.717	1.634	17,562
2023-05-04	1.688	1.688	1.656	1.677	1.597	14,009
2023-05-03	1.673	1.688	1.670	1.688	1.607	15,984
2023-05-02	1.741	1.767	1.715	1.720	1.637	53,555
2023-04-28	1.683	1.733	1.683	1.733	1.650	2,216
2023-04-27	1.685	1.699	1.673	1.673	1.593	90,597
2023-04-26	1.629	1.632	1.626	1.632	1.554	2,613
2023-04-25	1.675	1.675	1.659	1.659	1.579	30,438
2023-04-24	1.693	1.693	1.676	1.676	1.595	108,903
2023-04-21	1.677	1.691	1.666	1.691	1.610	17,731
2023-04-20	1.702	1.718	1.694	1.696	1.615	43,764
2023-04-19	1.692	1.701	1.692	1.693	1.612	567
2023-04-18	1.723	1.727	1.705	1.706	1.624	6,126
2023-04-17	1.671	1.700	1.671	1.696	1.614	41,048
2023-04-14	1.646	1.665	1.646	1.665	1.585	35,087
2023-04-13	1.661	1.690	1.640	1.661	1.581	20,936
2023-04-12	1.720	1.720	1.642	1.653	1.574	35,573
2023-04-11	1.704	1.710	1.685	1.709	1.627	11,453
2023-04-06	1.683	1.698	1.683	1.696	1.615	6,488
2023-04-05	1.683	1.692	1.676	1.677	1.596	1,760
2023-04-04	1.696	1.717	1.690	1.702	1.620	14,927
2023-04-03	1.689	1.691	1.671	1.674	1.593	29,477
2023-03-31	1.730	1.739	1.714	1.719	1.636	87,262
2023-03-30	1.669	1.687	1.669	1.680	1.599	58,922
2023-03-29	1.604	1.623	1.600	1.623	1.545	46,220
2023-03-28	1.593	1.603	1.589	1.598	1.521	4,655
2023-03-27	1.555	1.571	1.555	1.557	1.482	76,232
2023-03-24	1.545	1.545	1.514	1.544	1.470	72,746
2023-03-23	1.587	1.592	1.572	1.575	1.500	5,339
2023-03-22	1.609	1.624	1.591	1.600	1.523	131,674
2023-03-21	1.581	1.623	1.581	1.623	1.545	55,581
2023-03-20	1.517	1.581	1.466	1.580	1.504	198,651
2023-03-17	1.585	1.585	1.510	1.510	1.437	17,690
2023-03-16	1.575	1.575	1.546	1.563	1.488	59,811
2023-03-15	1.636	1.636	1.523	1.528	1.455	99,124
2023-03-14	1.611	1.660	1.600	1.644	1.565	19,854
2023-03-13	1.620	1.623	1.588	1.605	1.528	47,368
2023-03-10	1.669	1.700	1.661	1.661	1.581	53,184
2023-03-09	1.719	1.736	1.712	1.736	1.653	1,201
2023-03-08	1.720	1.730	1.710	1.718	1.636	116,439
2023-03-07	1.743	1.743	1.734	1.734	1.651	240
2023-03-06	1.746	1.754	1.736	1.746	1.662	33,207
2023-03-03	1.732	1.754	1.729	1.754	1.670	63,451
2023-03-02	1.730	1.730	1.702	1.707	1.625	4,078
2023-03-01	1.767	1.767	1.738	1.738	1.655	10,138
2023-02-28	1.757	1.772	1.757	1.770	1.685	62,272
2023-02-27	1.793	1.793	1.767	1.767	1.682	21,417
2023-02-24	1.870	1.870	1.732	1.756	1.672	211,187
2023-02-23	1.860	1.879	1.845	1.879	1.789	108,827
2023-02-22	1.814	1.814	1.780	1.783	1.697	36,816
2023-02-21	1.841	1.854	1.825	1.828	1.740	81,665
2023-02-20	1.854	1.854	1.824	1.824	1.737	901
2023-02-17	1.896	1.896	1.873	1.896	1.805	17,268
2023-02-16	1.873	1.877	1.872	1.877	1.787	8,465
2023-02-15	1.865	1.886	1.865	1.875	1.785	5,665

← NewerPage 15 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.