International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.558 | 1.558 | 1.483 | 1.486 | 1.415 | 174,554 |
| 2021-12-14 | 1.536 | 1.582 | 1.519 | 1.558 | 1.483 | 253,830 |
| 2021-12-13 | 1.597 | 1.617 | 1.513 | 1.513 | 1.440 | 209,541 |
| 2021-12-10 | 1.622 | 1.622 | 1.595 | 1.612 | 1.534 | 75,504 |
| 2021-12-09 | 1.652 | 1.652 | 1.598 | 1.615 | 1.537 | 644,361 |
| 2021-12-08 | 1.638 | 1.691 | 1.572 | 1.672 | 1.591 | 474,948 |
| 2021-12-07 | 1.709 | 1.709 | 1.664 | 1.674 | 1.594 | 290,667 |
| 2021-12-06 | 1.572 | 1.684 | 1.552 | 1.684 | 1.603 | 643,884 |
| 2021-12-03 | 1.597 | 1.603 | 1.533 | 1.533 | 1.460 | 595,386 |
| 2021-12-02 | 1.545 | 1.587 | 1.523 | 1.557 | 1.482 | 456,442 |
| 2021-12-01 | 1.528 | 1.599 | 1.512 | 1.542 | 1.468 | 837,925 |
| 2021-11-30 | 1.507 | 1.555 | 1.487 | 1.507 | 1.434 | 395,656 |
| 2021-11-29 | 1.610 | 1.639 | 1.534 | 1.538 | 1.464 | 379,841 |
| 2021-11-26 | 1.770 | 1.770 | 1.528 | 1.655 | 1.576 | 3,013,892 |
| 2021-11-25 | 1.809 | 1.845 | 1.803 | 1.830 | 1.742 | 336,246 |
| 2021-11-24 | 1.798 | 1.825 | 1.730 | 1.730 | 1.647 | 93,706 |
| 2021-11-23 | 1.799 | 1.843 | 1.775 | 1.800 | 1.714 | 89,285 |
| 2021-11-22 | 1.805 | 1.819 | 1.751 | 1.781 | 1.696 | 92,243 |
| 2021-11-19 | 1.840 | 1.865 | 1.728 | 1.785 | 1.700 | 1,391,240 |
| 2021-11-18 | 1.855 | 1.865 | 1.817 | 1.846 | 1.758 | 205,466 |
| 2021-11-17 | 1.860 | 1.905 | 1.851 | 1.859 | 1.770 | 345,692 |
| 2021-11-16 | 1.929 | 1.963 | 1.895 | 1.898 | 1.807 | 122,300 |
| 2021-11-15 | 1.909 | 1.978 | 1.890 | 1.907 | 1.815 | 313,215 |
| 2021-11-12 | 1.973 | 2.000 | 1.917 | 1.917 | 1.825 | 234,115 |
| 2021-11-11 | 2.017 | 2.027 | 1.948 | 1.991 | 1.895 | 101,377 |
| 2021-11-10 | 2.057 | 2.062 | 2.001 | 2.050 | 1.952 | 66,346 |
| 2021-11-09 | 2.068 | 2.083 | 2.036 | 2.051 | 1.953 | 63,281 |
| 2021-11-08 | 2.112 | 2.132 | 2.043 | 2.084 | 1.984 | 148,239 |
| 2021-11-05 | 1.987 | 2.105 | 1.904 | 2.105 | 2.004 | 465,072 |
| 2021-11-04 | 1.985 | 2.022 | 1.961 | 1.961 | 1.867 | 154,109 |
| 2021-11-03 | 1.939 | 2.005 | 1.939 | 1.973 | 1.878 | 133,362 |
| 2021-11-02 | 1.990 | 1.990 | 1.927 | 1.930 | 1.837 | 47,311 |
| 2021-11-01 | 1.918 | 1.986 | 1.918 | 1.986 | 1.891 | 52,608 |
| 2021-10-29 | 1.946 | 1.946 | 1.905 | 1.941 | 1.848 | 62,211 |
| 2021-10-28 | 1.915 | 1.928 | 1.861 | 1.918 | 1.826 | 56,752 |
| 2021-10-27 | 1.889 | 1.917 | 1.882 | 1.882 | 1.792 | 57,541 |
| 2021-10-26 | 1.863 | 1.952 | 1.863 | 1.894 | 1.803 | 68,305 |
| 2021-10-25 | 1.850 | 1.888 | 1.840 | 1.847 | 1.758 | 91,274 |
| 2021-10-22 | 1.888 | 1.890 | 1.832 | 1.832 | 1.744 | 169,644 |
| 2021-10-21 | 1.837 | 1.911 | 1.820 | 1.888 | 1.797 | 203,358 |
| 2021-10-20 | 1.915 | 1.929 | 1.849 | 1.861 | 1.771 | 1,421,842 |
| 2021-10-19 | 2.045 | 2.048 | 1.954 | 1.972 | 1.878 | 428,203 |
| 2021-10-18 | 2.131 | 2.136 | 2.045 | 2.096 | 1.996 | 604,548 |
| 2021-10-15 | 2.126 | 2.185 | 2.111 | 2.185 | 2.080 | 182,653 |
| 2021-10-14 | 2.050 | 2.104 | 2.026 | 2.100 | 1.999 | 438,711 |
← NewerPage 21 of 21 · 1,245 trading days
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.