International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	1.510	1.520	1.485	1.485	1.414	11,897
2022-06-02	1.500	1.515	1.500	1.515	1.442	17,789
2022-06-01	1.530	1.530	1.485	1.495	1.423	47,405
2022-05-31	1.550	1.550	1.510	1.512	1.440	52,622
2022-05-30	1.580	1.600	1.580	1.583	1.507	35,175
2022-05-27	1.526	1.551	1.516	1.541	1.467	72,868
2022-05-26	1.490	1.520	1.482	1.520	1.447	60,720
2022-05-25	1.450	1.483	1.429	1.464	1.394	73,200
2022-05-24	1.470	1.474	1.438	1.452	1.382	16,625
2022-05-23	1.508	1.510	1.496	1.500	1.428	13,098
2022-05-20	1.463	1.500	1.463	1.465	1.394	38,101
2022-05-19	1.450	1.458	1.428	1.451	1.382	50,945
2022-05-18	1.491	1.491	1.470	1.479	1.408	18,236
2022-05-17	1.460	1.491	1.460	1.477	1.406	38,965
2022-05-16	1.433	1.446	1.418	1.446	1.376	170,718
2022-05-13	1.437	1.452	1.435	1.448	1.379	54,184
2022-05-12	1.439	1.451	1.402	1.429	1.361	127,635
2022-05-11	1.456	1.499	1.450	1.486	1.414	90,619
2022-05-10	1.518	1.518	1.442	1.442	1.373	533,567
2022-05-09	1.556	1.570	1.507	1.511	1.438	262,825
2022-05-06	1.606	1.606	1.486	1.564	1.489	601,923
2022-05-05	1.767	1.786	1.690	1.690	1.609	138,644
2022-05-04	1.756	1.757	1.705	1.705	1.623	126,068
2022-05-03	1.723	1.774	1.717	1.756	1.671	66,379
2022-05-02	1.714	1.775	1.680	1.775	1.690	15,547
2022-04-29	1.730	1.742	1.688	1.703	1.621	32,481
2022-04-28	1.700	1.715	1.690	1.698	1.617	33,227
2022-04-27	1.640	1.686	1.640	1.657	1.578	93,513
2022-04-26	1.794	1.794	1.671	1.671	1.591	31,568
2022-04-25	1.759	1.803	1.754	1.754	1.670	73,267
2022-04-22	1.826	1.846	1.766	1.766	1.681	69,800
2022-04-21	1.780	1.864	1.780	1.823	1.736	72,324
2022-04-20	1.743	1.751	1.715	1.735	1.651	50,871
2022-04-19	1.771	1.771	1.721	1.741	1.657	163,091
2022-04-14	1.720	1.768	1.715	1.742	1.659	320,372
2022-04-13	1.608	1.697	1.599	1.676	1.595	83,045
2022-04-12	1.617	1.642	1.595	1.597	1.521	262,533
2022-04-11	1.601	1.662	1.563	1.640	1.561	315,787
2022-04-08	1.623	1.634	1.593	1.615	1.537	119,250
2022-04-07	1.625	1.656	1.592	1.605	1.528	346,533
2022-04-06	1.680	1.695	1.590	1.621	1.543	188,090
2022-04-05	1.681	1.724	1.672	1.695	1.613	157,805
2022-04-04	1.666	1.702	1.652	1.702	1.621	115,855
2022-04-01	1.684	1.724	1.679	1.690	1.609	93,756
2022-03-31	1.722	1.731	1.687	1.698	1.617	94,925
2022-03-30	1.742	1.763	1.700	1.718	1.636	225,178
2022-03-29	1.702	1.778	1.690	1.778	1.693	342,307
2022-03-28	1.649	1.701	1.649	1.669	1.589	314,184
2022-03-25	1.634	1.663	1.619	1.663	1.583	251,307
2022-03-24	1.663	1.665	1.612	1.643	1.564	946,159
2022-03-23	1.716	1.716	1.658	1.666	1.586	218,670
2022-03-22	1.679	1.726	1.677	1.724	1.641	253,551
2022-03-21	1.674	1.695	1.658	1.687	1.606	148,818
2022-03-18	1.673	1.712	1.638	1.712	1.630	454,583
2022-03-17	1.753	1.762	1.670	1.696	1.614	339,213
2022-03-16	1.703	1.740	1.675	1.740	1.656	650,347
2022-03-15	1.588	1.678	1.575	1.653	1.573	217,006
2022-03-14	1.639	1.667	1.613	1.617	1.540	275,675
2022-03-11	1.620	1.667	1.583	1.583	1.507	599,410
2022-03-10	1.606	1.615	1.537	1.543	1.469	280,510

← NewerPage 19 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.