International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.874 | 4.883 | 4.811 | 4.883 | 4.883 | 270 |
| 2026-10-16 | 4.936 | 4.936 | 4.913 | 4.921 | 4.921 | 125 |
| 2026-10-15 | 4.882 | 4.930 | 4.882 | 4.906 | 4.906 | 735 |
| 2026-10-14 | 4.911 | 4.911 | 4.864 | 4.876 | 4.876 | 276 |
| 2026-10-13 | 4.977 | 4.977 | 4.878 | 4.890 | 4.890 | 2,203 |
| 2026-10-12 | 4.983 | 4.984 | 4.960 | 4.960 | 4.960 | 3,236 |
| 2026-10-09 | 4.999 | 5.004 | 4.931 | 4.931 | 4.931 | 3,144 |
| 2026-10-08 | 5.022 | 5.022 | 4.946 | 4.967 | 4.967 | 1,874 |
| 2026-10-07 | 5.164 | 5.198 | 5.092 | 5.102 | 5.102 | 6,242 |
| 2026-10-06 | 5.156 | 5.194 | 5.156 | 5.194 | 5.194 | 484 |
| 2026-10-05 | 5.134 | 5.134 | 5.064 | 5.064 | 5.064 | 782 |
| 2026-10-02 | 5.092 | 5.188 | 5.092 | 5.188 | 5.188 | 306 |
| 2026-10-01 | 5.124 | 5.124 | 5.064 | 5.090 | 5.090 | 7,547 |
| 2026-09-30 | 5.178 | 5.200 | 5.104 | 5.110 | 5.110 | 22,472 |
| 2026-09-29 | 5.110 | 5.152 | 5.088 | 5.102 | 5.102 | 11,871 |
| 2026-09-28 | 5.068 | 5.124 | 5.064 | 5.094 | 5.094 | 2,660 |
| 2026-09-25 | 5.070 | 5.108 | 5.046 | 5.080 | 5.080 | 13,751 |
| 2026-09-24 | 5.018 | 5.056 | 4.994 | 4.994 | 4.994 | 4,042 |
| 2026-09-23 | 5.138 | 5.138 | 5.016 | 5.052 | 5.052 | 2,865 |
| 2026-09-22 | 5.026 | 5.234 | 4.999 | 5.136 | 5.136 | 24,575 |
| 2026-09-21 | 4.964 | 5.034 | 4.931 | 5.030 | 5.030 | 14,678 |
Page 1 of 1 · 21 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.