International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	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
2022-03-09	1.536	1.624	1.517	1.590	1.514	225,233
2022-03-08	1.398	1.512	1.394	1.471	1.401	239,017
2022-03-07	1.411	1.491	1.332	1.411	1.343	418,337
2022-03-04	1.543	1.573	1.500	1.500	1.428	247,894
2022-03-03	1.673	1.696	1.594	1.600	1.523	368,602
2022-03-02	1.619	1.705	1.576	1.697	1.616	386,024
2022-03-01	1.808	1.851	1.650	1.650	1.571	276,193
2022-02-28	1.764	1.801	1.756	1.792	1.706	147,956
2022-02-25	1.798	1.828	1.715	1.823	1.736	523,743
2022-02-24	1.747	1.813	1.720	1.758	1.674	315,193
2022-02-23	1.954	1.984	1.882	1.885	1.795	66,088
2022-02-22	1.805	1.954	1.801	1.934	1.841	486,382
2022-02-21	1.988	2.000	1.895	1.895	1.804	216,704
2022-02-18	2.007	2.016	1.944	1.951	1.857	98,154
2022-02-17	2.070	2.070	1.976	1.987	1.892	293,173
2022-02-16	2.102	2.120	2.040	2.071	1.972	266,368
2022-02-15	1.960	2.047	1.960	2.038	1.940	188,726
2022-02-14	1.928	2.010	1.914	1.990	1.894	322,657
2022-02-11	2.058	2.103	2.055	2.087	1.987	145,364
2022-02-10	2.099	2.135	2.068	2.124	2.022	850,981
2022-02-09	2.001	2.083	1.987	2.083	1.983	702,471
2022-02-08	1.914	1.990	1.914	1.990	1.895	185,199
2022-02-07	1.880	1.910	1.850	1.887	1.797	160,263
2022-02-04	1.868	1.868	1.813	1.857	1.768	326,073
2022-02-03	1.903	1.909	1.877	1.897	1.806	317,045
2022-02-02	1.938	1.946	1.890	1.890	1.799	103,373
2022-02-01	1.896	1.922	1.877	1.906	1.815	146,721
2022-01-31	1.891	1.900	1.846	1.862	1.772	62,437
2022-01-28	1.890	1.892	1.842	1.859	1.770	61,538
2022-01-27	1.856	1.927	1.853	1.910	1.819	146,463
2022-01-26	1.867	1.917	1.867	1.917	1.825	63,139
2022-01-25	1.767	1.808	1.759	1.770	1.685	97,866
2022-01-24	1.874	1.874	1.744	1.750	1.666	370,558
2022-01-21	1.905	1.915	1.860	1.874	1.784	129,684
2022-01-20	1.925	1.961	1.896	1.957	1.863	113,187
2022-01-19	1.951	1.978	1.899	1.906	1.814	51,460
2022-01-18	1.950	1.977	1.949	1.973	1.879	40,206
2022-01-17	1.989	2.010	1.984	1.986	1.890	63,640
2022-01-14	1.966	1.981	1.950	1.968	1.873	117,847
2022-01-13	1.903	1.975	1.898	1.969	1.875	227,914
2022-01-12	1.973	1.978	1.930	1.930	1.838	161,545
2022-01-11	1.964	1.974	1.934	1.963	1.869	173,904
2022-01-10	1.961	1.991	1.940	1.952	1.858	274,066
2022-01-07	1.942	1.942	1.887	1.914	1.822	143,294
2022-01-06	1.892	1.997	1.892	1.928	1.835	1,031,079
2022-01-05	1.890	1.942	1.855	1.942	1.849	219,227
2022-01-04	1.845	1.921	1.832	1.882	1.792	923,492
2022-01-03	1.743	1.814	1.743	1.807	1.720	208,633
2021-12-30	1.702	1.702	1.671	1.690	1.609	105,450
2021-12-29	1.746	1.746	1.701	1.718	1.635	233,684
2021-12-28	1.703	1.800	1.699	1.800	1.714	96,776
2021-12-27	1.692	1.741	1.692	1.741	1.658	92,583
2021-12-23	1.694	1.746	1.686	1.706	1.624	456,702
2021-12-22	1.613	1.694	1.610	1.680	1.600	785,164
2021-12-21	1.559	1.633	1.533	1.632	1.554	288,731
2021-12-20	1.480	1.555	1.459	1.546	1.472	293,094
2021-12-17	1.496	1.567	1.496	1.550	1.476	119,971
2021-12-16	1.510	1.535	1.486	1.504	1.432	262,601

← NewerPage 20 of 21 · 1,245 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.