International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.845	1.879	1.845	1.855	1.766	98,605
2023-02-13	1.824	1.846	1.822	1.827	1.740	43,425
2023-02-10	1.850	1.867	1.809	1.819	1.731	40,572
2023-02-09	1.907	1.918	1.901	1.901	1.810	13,283
2023-02-08	1.896	1.903	1.896	1.896	1.805	700
2023-02-07	1.904	1.904	1.885	1.896	1.805	2,285
2023-02-06	1.897	1.905	1.896	1.897	1.806	8,070
2023-02-03	1.934	1.940	1.919	1.925	1.832	14,851
2023-02-02	1.898	1.953	1.898	1.953	1.859	82,635
2023-02-01	1.920	1.920	1.879	1.879	1.789	16,807
2023-01-31	1.906	1.910	1.895	1.895	1.804	96,905
2023-01-30	1.940	1.940	1.902	1.934	1.841	84,762
2023-01-27	1.940	1.950	1.936	1.936	1.843	74,064
2023-01-26	1.915	1.944	1.909	1.930	1.838	42,800
2023-01-25	1.909	1.940	1.887	1.899	1.808	302,937
2023-01-24	1.850	1.881	1.850	1.877	1.787	34,210
2023-01-23	1.863	1.863	1.844	1.846	1.757	116,968
2023-01-20	1.835	1.860	1.832	1.860	1.770	28,047
2023-01-19	1.820	1.830	1.793	1.802	1.715	36,418
2023-01-18	1.811	1.855	1.811	1.825	1.738	297,821
2023-01-17	1.793	1.793	1.768	1.783	1.697	23,738
2023-01-16	1.773	1.792	1.773	1.789	1.703	57,286
2023-01-13	1.766	1.773	1.728	1.761	1.677	156,983
2023-01-12	1.664	1.743	1.664	1.714	1.632	106,667
2023-01-11	1.650	1.654	1.642	1.650	1.571	57,178
2023-01-10	1.647	1.647	1.621	1.634	1.555	32,654
2023-01-09	1.594	1.663	1.594	1.651	1.571	90,040
2023-01-06	1.590	1.596	1.590	1.593	1.517	37,033
2023-01-05	1.531	1.577	1.531	1.577	1.501	108,097
2023-01-04	1.475	1.485	1.475	1.485	1.414	5,000
2023-01-03	1.459	1.473	1.459	1.473	1.402	19,763
2023-01-02	1.415	1.430	1.415	1.430	1.362	2,812
2022-12-30	1.396	1.408	1.396	1.401	1.334	5,069
2022-12-28	1.433	1.450	1.432	1.432	1.363	23,202
2022-12-27	1.459	1.480	1.459	1.480	1.409	13,314
2022-12-23	1.464	1.464	1.458	1.458	1.388	4,651
2022-12-22	1.491	1.491	1.448	1.448	1.378	12,735
2022-12-21	1.481	1.481	1.474	1.475	1.404	12,792
2022-12-20	1.460	1.460	1.457	1.460	1.390	6,782
2022-12-19	1.498	1.502	1.497	1.497	1.425	2,722
2022-12-16	1.526	1.526	1.499	1.499	1.427	6,729
2022-12-15	1.522	1.545	1.522	1.534	1.461	85
2022-12-14	1.538	1.539	1.530	1.530	1.457	257
2022-12-13	1.572	1.602	1.572	1.573	1.498	31,475
2022-12-12	1.542	1.542	1.535	1.541	1.467	5,671
2022-12-09	1.556	1.556	1.553	1.553	1.479	63,118
2022-12-08	1.567	1.567	1.554	1.557	1.482	3,963
2022-12-07	1.572	1.572	1.540	1.540	1.466	1,631
2022-12-06	1.543	1.562	1.543	1.558	1.483	994
2022-12-05	1.551	1.560	1.551	1.560	1.485	1,000
2022-12-02	1.562	1.563	1.550	1.561	1.486	19,748
2022-12-01	1.597	1.597	1.547	1.561	1.486	30,303
2022-11-30	1.568	1.568	1.550	1.553	1.478	18,572
2022-11-29	1.541	1.553	1.541	1.550	1.476	7,262
2022-11-28	1.562	1.562	1.547	1.552	1.478	51,854
2022-11-25	1.559	1.559	1.559	1.559	1.484	500
2022-11-24	1.547	1.572	1.547	1.568	1.492	14,229
2022-11-23	1.525	1.590	1.523	1.550	1.476	3,600
2022-11-22	1.519	1.524	1.511	1.511	1.439	637
2022-11-21	1.500	1.524	1.498	1.524	1.451	3,419

← NewerPage 16 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.