International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.300	1.300	1.250	1.253	1.193	33,300
2022-08-25	1.302	1.302	1.286	1.289	1.227	180,687
2022-08-24	1.263	1.291	1.263	1.291	1.229	6,694
2022-08-23	1.273	1.283	1.266	1.267	1.206	21,034
2022-08-22	1.307	1.313	1.270	1.290	1.228	46,076
2022-08-19	1.383	1.383	1.328	1.332	1.268	10,180
2022-08-18	1.392	1.410	1.392	1.406	1.338	13,700
2022-08-17	1.440	1.442	1.419	1.426	1.358	219,122
2022-08-16	1.449	1.465	1.447	1.465	1.394	22,428
2022-08-15	1.402	1.427	1.390	1.427	1.359	6,670
2022-08-12	1.392	1.397	1.392	1.397	1.330	37
2022-08-11	1.411	1.411	1.410	1.410	1.342	225
2022-08-10	1.396	1.419	1.396	1.411	1.343	17,291
2022-08-09	1.418	1.423	1.399	1.400	1.333	19,961
2022-08-08	1.441	1.441	1.425	1.427	1.358	11,566
2022-08-05	1.415	1.434	1.415	1.419	1.351	16,086
2022-08-04	1.435	1.449	1.421	1.433	1.364	313,332
2022-08-03	1.386	1.427	1.385	1.425	1.357	35,874
2022-08-02	1.382	1.390	1.350	1.385	1.319	39,812
2022-08-01	1.424	1.426	1.394	1.394	1.327	14,316
2022-07-29	1.480	1.499	1.390	1.399	1.332	22,544
2022-07-28	1.413	1.436	1.410	1.410	1.342	23,793
2022-07-27	1.412	1.418	1.404	1.404	1.336	80,361
2022-07-26	1.352	1.354	1.332	1.338	1.273	17,522
2022-07-25	1.344	1.382	1.331	1.331	1.267	57,736
2022-07-22	1.334	1.385	1.324	1.370	1.304	98,434
2022-07-21	1.356	1.356	1.320	1.342	1.278	117,078
2022-07-20	1.365	1.366	1.329	1.352	1.287	113,278
2022-07-19	1.330	1.378	1.329	1.377	1.311	38,293
2022-07-18	1.326	1.335	1.307	1.307	1.244	55,314
2022-07-15	1.258	1.318	1.258	1.314	1.251	344,995
2022-07-14	1.247	1.285	1.243	1.274	1.213	36,448
2022-07-13	1.312	1.312	1.236	1.266	1.205	108,396
2022-07-12	1.217	1.293	1.212	1.291	1.229	20,172
2022-07-11	1.262	1.282	1.230	1.232	1.173	379,557
2022-07-08	1.276	1.380	1.276	1.380	1.314	350,768
2022-07-07	1.242	1.318	1.242	1.318	1.254	36,736
2022-07-06	1.226	1.248	1.222	1.248	1.188	70,277
2022-07-05	1.226	1.234	1.200	1.212	1.154	29,403
2022-07-04	1.278	1.280	1.244	1.252	1.192	45,047
2022-07-01	1.241	1.293	1.241	1.273	1.212	33,195
2022-06-30	1.266	1.271	1.223	1.267	1.206	105,729
2022-06-29	1.333	1.334	1.295	1.317	1.253	27,553
2022-06-28	1.367	1.370	1.347	1.348	1.283	40,116
2022-06-27	1.340	1.361	1.338	1.355	1.290	37,840
2022-06-24	1.337	1.337	1.320	1.335	1.271	9,063
2022-06-23	1.347	1.360	1.330	1.330	1.266	4,402
2022-06-22	1.354	1.384	1.354	1.366	1.301	12,181
2022-06-21	1.398	1.427	1.378	1.386	1.320	30,597
2022-06-20	1.350	1.409	1.348	1.395	1.328	20,961
2022-06-17	1.302	1.320	1.300	1.308	1.245	10,388
2022-06-16	1.330	1.330	1.279	1.293	1.231	100,788
2022-06-15	1.338	1.362	1.322	1.351	1.286	24,112
2022-06-14	1.360	1.360	1.318	1.318	1.255	37,049
2022-06-13	1.398	1.400	1.343	1.343	1.278	180,779
2022-06-10	1.434	1.434	1.405	1.405	1.337	10,297
2022-06-09	1.444	1.460	1.444	1.453	1.383	21,518
2022-06-08	1.460	1.464	1.445	1.464	1.393	174,070
2022-06-07	1.467	1.475	1.453	1.467	1.396	36,196
2022-06-06	1.498	1.504	1.476	1.476	1.405	12,319

← NewerPage 18 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.