International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.516	1.520	1.507	1.519	1.446	28,811
2022-11-17	1.540	1.545	1.503	1.508	1.435	24,997
2022-11-16	1.554	1.554	1.506	1.509	1.437	140,408
2022-11-15	1.603	1.610	1.573	1.591	1.515	92,304
2022-11-14	1.568	1.602	1.565	1.598	1.521	62,216
2022-11-11	1.580	1.602	1.537	1.556	1.481	25,650
2022-11-10	1.487	1.564	1.486	1.562	1.487	54,787
2022-11-09	1.476	1.479	1.465	1.465	1.395	641
2022-11-08	1.475	1.485	1.473	1.479	1.408	2,733
2022-11-07	1.417	1.471	1.410	1.463	1.393	36,475
2022-11-04	1.433	1.433	1.423	1.423	1.354	300,056
2022-11-03	1.397	1.428	1.380	1.426	1.357	302,855
2022-11-02	1.427	1.427	1.410	1.420	1.352	82,099
2022-11-01	1.427	1.440	1.424	1.437	1.368	30,699
2022-10-31	1.388	1.416	1.388	1.403	1.336	316,185
2022-10-28	1.345	1.347	1.338	1.338	1.273	24,256
2022-10-27	1.383	1.383	1.379	1.379	1.313	20,960
2022-10-26	1.315	1.365	1.315	1.365	1.300	57,165
2022-10-25	1.290	1.321	1.287	1.321	1.257	47,022
2022-10-24	1.342	1.342	1.290	1.292	1.230	57,756
2022-10-21	1.317	1.318	1.286	1.301	1.238	13,606
2022-10-20	1.316	1.332	1.302	1.323	1.259	152,663
2022-10-19	1.359	1.366	1.353	1.353	1.288	5,572
2022-10-18	1.356	1.360	1.335	1.338	1.274	362,680
2022-10-17	1.295	1.350	1.290	1.350	1.285	49,491
2022-10-14	1.266	1.270	1.242	1.248	1.188	7,573
2022-10-13	1.156	1.275	1.156	1.265	1.204	74,692
2022-10-12	1.161	1.164	1.147	1.147	1.092	4,521
2022-10-11	1.167	1.190	1.167	1.178	1.121	1,636
2022-10-10	1.118	1.153	1.118	1.146	1.091	1,144
2022-10-07	1.137	1.168	1.133	1.149	1.094	8,507
2022-10-06	1.154	1.154	1.133	1.133	1.078	18,001
2022-10-05	1.134	1.138	1.120	1.128	1.074	7,649
2022-10-04	1.109	1.158	1.109	1.158	1.102	15,553
2022-10-03	1.080	1.080	1.040	1.077	1.025	21,318
2022-09-30	1.105	1.105	1.075	1.075	1.024	430,576
2022-09-29	1.089	1.089	1.055	1.055	1.005	703,228
2022-09-28	1.106	1.119	1.082	1.118	1.064	322,832
2022-09-27	1.147	1.162	1.121	1.126	1.072	422,376
2022-09-26	1.124	1.137	1.118	1.135	1.081	32,668
2022-09-23	1.184	1.184	1.122	1.137	1.083	7,630
2022-09-22	1.169	1.191	1.169	1.178	1.121	8,368
2022-09-21	1.213	1.213	1.193	1.212	1.154	345,370
2022-09-20	1.224	1.238	1.224	1.236	1.177	3,342
2022-09-19	1.215	1.258	1.215	1.234	1.174	6,671
2022-09-16	1.225	1.230	1.216	1.216	1.158	659,956
2022-09-15	1.252	1.256	1.247	1.247	1.187	1,117
2022-09-14	1.230	1.250	1.216	1.222	1.164	41,861
2022-09-13	1.305	1.309	1.248	1.248	1.188	1,470
2022-09-12	1.283	1.302	1.283	1.301	1.239	11,488
2022-09-09	1.256	1.269	1.256	1.269	1.208	17,052
2022-09-08	1.278	1.278	1.255	1.259	1.198	9,385
2022-09-07	1.272	1.272	1.240	1.254	1.194	65,423
2022-09-06	1.251	1.273	1.249	1.254	1.193	257,373
2022-09-05	1.220	1.223	1.210	1.210	1.152	20,577
2022-09-02	1.222	1.264	1.222	1.264	1.203	7,435
2022-09-01	1.246	1.246	1.207	1.207	1.149	30,620
2022-08-31	1.253	1.255	1.253	1.255	1.195	1,000
2022-08-30	1.239	1.255	1.239	1.245	1.185	24,995
2022-08-29	1.237	1.248	1.237	1.240	1.181	79,250

← NewerPage 17 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.