International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.000	2.000	1.970	1.983	1.888	12,830,080
2024-06-12	1.993	2.019	1.981	2.008	1.912	7,577,284
2024-06-11	2.002	2.007	1.970	1.984	1.889	8,647,087
2024-06-10	2.008	2.014	1.986	1.994	1.899	5,490,362
2024-06-07	2.038	2.041	2.005	2.009	1.913	7,436,956
2024-06-06	2.052	2.064	2.025	2.029	1.932	5,712,255
2024-06-05	2.068	2.078	2.030	2.049	1.951	28,115,811
2024-06-04	2.055	2.074	2.031	2.056	1.958	9,975,807
2024-06-03	2.040	2.067	2.021	2.057	1.959	9,155,674
2024-05-31	2.007	2.032	2.000	2.012	1.916	6,898,122
2024-05-30	1.992	2.020	1.982	2.007	1.911	8,189,340
2024-05-29	2.002	2.005	1.967	1.987	1.892	18,105,160
2024-05-28	2.045	2.076	2.026	2.040	1.943	5,545,004
2024-05-27	2.032	2.043	2.025	2.036	1.939	2,475,510
2024-05-24	2.015	2.033	2.002	2.029	1.932	7,588,809
2024-05-23	2.058	2.069	2.018	2.019	1.923	7,983,086
2024-05-22	2.043	2.056	2.030	2.051	1.953	6,188,423
2024-05-21	2.058	2.063	2.030	2.035	1.938	14,257,650
2024-05-20	2.091	2.097	2.066	2.067	1.968	6,198,102
2024-05-17	2.062	2.093	2.056	2.078	1.979	7,289,403
2024-05-16	2.132	2.132	2.060	2.064	1.966	20,595,439
2024-05-15	2.150	2.157	2.118	2.126	2.025	16,355,910
2024-05-14	2.170	2.183	2.141	2.142	2.040	20,345,920
2024-05-13	2.120	2.166	2.118	2.166	2.063	11,603,340
2024-05-10	2.145	2.160	2.110	2.110	2.009	16,652,381
2024-05-09	2.127	2.138	2.105	2.114	2.013	17,705,699
2024-05-08	2.083	2.140	2.075	2.136	2.034	18,290,631
2024-05-07	2.140	2.150	2.025	2.070	1.971	22,628,631
2024-05-06	2.089	2.137	2.085	2.133	2.031	11,560,890
2024-05-03	2.089	2.114	2.075	2.081	1.982	16,759,199
2024-05-02	2.044	2.086	2.036	2.086	1.987	7,679,488
2024-04-30	2.068	2.075	2.042	2.053	1.955	7,347,544
2024-04-29	2.060	2.076	2.040	2.071	1.972	9,092,075
2024-04-26	2.070	2.082	2.055	2.055	1.957	9,379,785
2024-04-25	2.049	2.079	2.028	2.052	1.954	12,143,170
2024-04-24	2.066	2.073	2.042	2.060	1.962	27,608,971
2024-04-23	2.049	2.079	2.044	2.050	1.952	12,570,750
2024-04-22	2.000	2.040	1.994	2.033	1.936	17,209,859
2024-04-19	1.910	1.986	1.891	1.968	1.874	16,677,779
2024-04-18	1.902	1.981	1.899	1.981	1.887	17,264,439
2024-04-17	1.858	1.885	1.844	1.877	1.788	8,818,719
2024-04-16	1.860	1.869	1.834	1.846	1.758	13,944,860
2024-04-15	1.880	1.940	1.870	1.882	1.792	32,691,061
2024-04-12	2.000	2.008	1.889	1.901	1.810	20,163,900
2024-04-11	2.048	2.049	1.956	1.973	1.879	39,253,020
2024-04-10	2.049	2.107	2.025	2.052	1.954	25,668,789
2024-04-09	2.042	2.065	2.030	2.035	1.938	9,842,842
2024-04-08	2.013	2.050	1.996	2.047	1.949	8,315,003
2024-04-05	2.021	2.060	1.901	1.999	1.904	27,963,471
2024-04-04	2.053	2.064	2.020	2.062	1.964	16,946,010
2024-04-03	2.031	2.048	2.016	2.040	1.943	9,248,904
2024-04-02	2.059	2.080	2.007	2.034	1.937	20,905,369
2024-03-28	2.000	2.077	1.996	2.070	1.971	25,733,061
2024-03-27	1.943	1.998	1.935	1.998	1.903	26,977,359
2024-03-26	1.892	1.934	1.892	1.934	1.841	8,357,205
2024-03-25	1.910	1.917	1.878	1.897	1.807	7,825,878
2024-03-22	1.940	1.946	1.913	1.916	1.824	11,638,130
2024-03-21	1.905	1.952	1.904	1.943	1.850	22,040,010
2024-03-20	1.872	1.895	1.869	1.895	1.804	11,495,180
2024-03-19	1.833	1.872	1.822	1.872	1.783	7,744,175

← NewerPage 11 of 22 · 1,282 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.