International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.172	2.253	2.165	2.235	2.158	17,186,770
2024-09-04	2.155	2.208	2.155	2.208	2.103	22,089,529
2024-09-03	2.175	2.190	2.151	2.186	2.082	9,724,170
2024-09-02	2.170	2.173	2.145	2.161	2.058	6,147,754
2024-08-30	2.177	2.188	2.166	2.171	2.067	9,872,011
2024-08-29	2.157	2.180	2.151	2.174	2.070	6,356,504
2024-08-28	2.170	2.180	2.156	2.164	2.061	22,063,641
2024-08-27	2.114	2.170	2.104	2.170	2.067	34,811,473
2024-08-26	2.113	2.114	2.069	2.098	1.998	7,232,638
2024-08-23	2.080	2.120	2.079	2.120	2.019	14,701,620
2024-08-22	2.046	2.085	2.046	2.076	1.977	9,821,169
2024-08-21	2.042	2.054	2.031	2.041	1.944	4,474,517
2024-08-20	2.030	2.049	2.028	2.034	1.937	5,492,971
2024-08-19	2.009	2.023	2.004	2.021	1.925	22,325,020
2024-08-16	2.000	2.009	1.984	2.000	1.905	4,872,715
2024-08-15	1.953	1.997	1.945	1.997	1.901	6,225,467
2024-08-14	1.963	1.967	1.943	1.951	1.858	2,505,407
2024-08-13	1.946	1.955	1.926	1.949	1.856	4,112,354
2024-08-12	1.956	1.965	1.944	1.949	1.856	7,580,402
2024-08-09	1.934	1.968	1.919	1.948	1.855	5,078,998
2024-08-08	1.910	1.920	1.880	1.920	1.828	5,009,045
2024-08-07	1.933	1.938	1.913	1.918	1.826	6,761,610
2024-08-06	1.952	1.952	1.902	1.916	1.825	7,090,037
2024-08-05	1.886	1.913	1.859	1.913	1.822	16,774,930
2024-08-02	1.909	2.036	1.899	1.959	1.865	22,334,971
2024-08-01	1.950	1.951	1.896	1.896	1.805	10,547,380
2024-07-31	1.977	1.986	1.952	1.967	1.873	5,031,178
2024-07-30	1.954	1.972	1.943	1.963	1.869	4,554,752
2024-07-29	1.982	1.985	1.945	1.950	1.857	3,806,032
2024-07-26	1.955	1.979	1.942	1.977	1.882	4,680,680
2024-07-25	1.920	1.959	1.906	1.959	1.866	10,647,520
2024-07-24	1.963	2.011	1.935	1.944	1.851	10,938,970
2024-07-23	1.965	1.971	1.939	1.960	1.867	6,125,538
2024-07-22	2.000	2.000	1.925	1.947	1.854	30,247,490
2024-07-19	2.059	2.059	1.998	2.017	1.921	13,354,340
2024-07-18	2.066	2.081	2.053	2.063	1.965	6,133,188
2024-07-17	2.057	2.082	2.054	2.067	1.968	3,899,665
2024-07-16	2.064	2.068	2.043	2.059	1.961	4,982,561
2024-07-15	2.069	2.090	2.050	2.083	1.984	5,766,085
2024-07-12	2.106	2.113	2.044	2.070	1.971	12,657,120
2024-07-11	2.125	2.139	2.044	2.109	2.008	16,748,289
2024-07-10	2.092	2.134	2.089	2.115	2.014	17,742,500
2024-07-09	2.082	2.098	2.041	2.041	1.944	9,410,879
2024-07-08	2.040	2.102	2.027	2.082	1.983	15,657,590
2024-07-05	2.063	2.078	2.042	2.042	1.945	10,475,840
2024-07-04	2.048	2.082	2.039	2.063	1.965	11,196,920
2024-07-03	1.956	2.048	1.942	2.044	1.947	13,903,650
2024-07-02	1.932	1.973	1.914	1.940	1.847	8,602,690
2024-07-01	1.945	1.959	1.919	1.932	1.839	7,787,098
2024-06-28	1.910	1.931	1.889	1.916	1.824	6,673,500
2024-06-27	1.980	1.980	1.905	1.905	1.814	6,840,429
2024-06-26	2.009	2.013	1.932	1.936	1.843	10,682,820
2024-06-25	2.020	2.028	1.983	1.992	1.897	4,772,033
2024-06-24	2.015	2.029	1.994	2.029	1.932	9,361,558
2024-06-21	2.019	2.028	1.981	1.999	1.904	7,197,371
2024-06-20	2.015	2.034	1.986	2.027	1.930	6,801,517
2024-06-19	1.990	2.028	1.990	2.015	1.919	8,713,090
2024-06-18	1.967	1.992	1.967	1.987	1.892	7,821,563
2024-06-17	1.953	1.965	1.928	1.954	1.861	9,092,890
2024-06-14	1.980	1.987	1.931	1.940	1.848	11,170,250

← NewerPage 10 of 22 · 1,279 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
2019-11-28	0.1450 GBP
2019-07-04	0.5149 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.