International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.840	1.854	1.827	1.848	1.760	4,966,261
2023-12-19	1.817	1.841	1.806	1.838	1.750	10,752,800
2023-12-18	1.840	1.845	1.817	1.821	1.734	7,172,779
2023-12-15	1.869	1.872	1.833	1.855	1.766	9,343,085
2023-12-14	1.830	1.878	1.830	1.857	1.768	14,720,120
2023-12-13	1.848	1.851	1.811	1.811	1.724	6,553,183
2023-12-12	1.820	1.848	1.812	1.848	1.760	7,702,408
2023-12-11	1.838	1.843	1.816	1.820	1.733	9,587,981
2023-12-08	1.844	1.862	1.840	1.849	1.761	7,649,514
2023-12-07	1.850	1.850	1.819	1.844	1.756	14,301,310
2023-12-06	1.818	1.887	1.818	1.886	1.796	16,327,630
2023-12-05	1.840	1.847	1.805	1.821	1.734	8,570,080
2023-12-04	1.829	1.853	1.828	1.842	1.754	8,546,604
2023-12-01	1.786	1.827	1.786	1.827	1.740	13,856,790
2023-11-30	1.786	1.792	1.758	1.776	1.691	9,278,789
2023-11-29	1.760	1.785	1.760	1.778	1.693	6,440,407
2023-11-28	1.740	1.763	1.736	1.758	1.674	7,402,106
2023-11-27	1.770	1.785	1.749	1.749	1.665	8,706,739
2023-11-24	1.772	1.779	1.757	1.769	1.685	6,669,389
2023-11-23	1.826	1.830	1.762	1.768	1.683	18,947,199
2023-11-22	1.783	1.836	1.776	1.824	1.737	13,775,780
2023-11-21	1.877	1.893	1.784	1.784	1.699	23,627,721
2023-11-20	1.857	1.880	1.854	1.866	1.777	10,594,740
2023-11-17	1.844	1.861	1.834	1.855	1.766	18,389,789
2023-11-16	1.838	1.851	1.802	1.826	1.739	10,641,370
2023-11-15	1.772	1.842	1.772	1.841	1.753	21,291,061
2023-11-14	1.750	1.772	1.736	1.763	1.678	9,359,111
2023-11-13	1.747	1.754	1.727	1.746	1.663	9,381,422
2023-11-10	1.759	1.759	1.729	1.733	1.650	9,476,384
2023-11-09	1.744	1.774	1.743	1.768	1.683	7,329,262
2023-11-08	1.710	1.758	1.698	1.755	1.671	5,754,935
2023-11-07	1.720	1.742	1.713	1.721	1.639	5,012,443
2023-11-06	1.746	1.768	1.722	1.725	1.643	8,712,449
2023-11-03	1.703	1.744	1.697	1.730	1.647	14,167,020
2023-11-02	1.681	1.716	1.679	1.691	1.610	14,348,420
2023-11-01	1.660	1.675	1.645	1.666	1.586	5,613,691
2023-10-31	1.653	1.669	1.642	1.653	1.574	6,580,609
2023-10-30	1.638	1.664	1.624	1.645	1.567	7,729,198
2023-10-27	1.670	1.701	1.582	1.624	1.547	23,716,010
2023-10-26	1.592	1.650	1.584	1.646	1.567	10,320,090
2023-10-25	1.630	1.631	1.581	1.609	1.532	8,010,822
2023-10-24	1.640	1.652	1.611	1.630	1.552	7,052,065
2023-10-23	1.587	1.627	1.583	1.627	1.549	10,629,990
2023-10-20	1.610	1.610	1.577	1.587	1.511	18,337,910
2023-10-19	1.620	1.638	1.607	1.630	1.552	11,252,440
2023-10-18	1.676	1.676	1.625	1.635	1.557	14,771,560
2023-10-17	1.677	1.699	1.674	1.686	1.606	6,165,089
2023-10-16	1.670	1.687	1.643	1.677	1.597	9,372,000
2023-10-13	1.702	1.722	1.671	1.671	1.591	12,516,150
2023-10-12	1.747	1.752	1.713	1.713	1.631	8,444,094
2023-10-11	1.722	1.743	1.710	1.732	1.649	8,001,977
2023-10-10	1.716	1.738	1.714	1.737	1.654	12,366,170
2023-10-09	1.749	1.751	1.700	1.706	1.624	23,418,680
2023-10-06	1.790	1.817	1.779	1.809	1.722	11,032,030
2023-10-05	1.754	1.793	1.746	1.787	1.701	11,661,830
2023-10-04	1.663	1.745	1.651	1.744	1.661	12,307,290
2023-10-03	1.699	1.716	1.676	1.676	1.596	7,372,493
2023-10-02	1.710	1.733	1.704	1.708	1.626	7,679,742
2023-09-29	1.712	1.730	1.707	1.707	1.625	7,009,522
2023-09-28	1.709	1.713	1.660	1.706	1.625	16,055,540

← NewerPage 13 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.