International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.700	1.733	1.697	1.717	1.635	7,587,078
2023-09-26	1.689	1.723	1.681	1.707	1.625	8,934,295
2023-09-25	1.749	1.753	1.688	1.697	1.616	16,701,221
2023-09-22	1.751	1.758	1.725	1.750	1.667	8,851,353
2023-09-21	1.780	1.783	1.753	1.757	1.673	12,301,100
2023-09-20	1.760	1.818	1.760	1.801	1.715	11,291,940
2023-09-19	1.754	1.768	1.743	1.754	1.670	8,261,397
2023-09-18	1.786	1.796	1.748	1.752	1.668	10,044,470
2023-09-15	1.806	1.810	1.783	1.786	1.700	8,508,579
2023-09-14	1.785	1.789	1.754	1.784	1.698	13,545,050
2023-09-13	1.835	1.846	1.763	1.795	1.709	12,382,010
2023-09-12	1.830	1.857	1.818	1.840	1.752	4,002,486
2023-09-11	1.814	1.831	1.798	1.826	1.739	4,695,663
2023-09-08	1.820	1.820	1.778	1.806	1.719	6,071,431
2023-09-07	1.805	1.824	1.783	1.807	1.720	7,474,999
2023-09-06	1.873	1.873	1.783	1.797	1.711	14,637,450
2023-09-05	1.880	1.886	1.856	1.876	1.786	5,247,303
2023-09-04	1.873	1.904	1.873	1.889	1.799	4,011,363
2023-09-01	1.891	1.912	1.860	1.864	1.775	5,764,863
2023-08-31	1.874	1.929	1.874	1.893	1.802	8,350,071
2023-08-30	1.900	1.900	1.864	1.881	1.791	5,009,915
2023-08-29	1.861	1.897	1.860	1.895	1.804	7,945,723
2023-08-28	1.855	1.876	1.854	1.868	1.778	3,605,637
2023-08-25	1.870	1.878	1.837	1.845	1.757	6,979,197
2023-08-24	1.900	1.912	1.874	1.876	1.786	6,913,229
2023-08-23	1.903	1.906	1.872	1.895	1.804	4,007,418
2023-08-22	1.906	1.910	1.892	1.898	1.807	3,093,239
2023-08-21	1.885	1.913	1.882	1.896	1.806	3,481,922
2023-08-18	1.902	1.903	1.854	1.885	1.795	8,618,436
2023-08-17	1.924	1.932	1.904	1.905	1.814	5,085,196
2023-08-16	1.916	1.940	1.909	1.932	1.840	2,966,325
2023-08-15	1.935	1.938	1.912	1.925	1.833	3,217,428
2023-08-14	1.918	1.938	1.913	1.935	1.843	3,972,849
2023-08-11	1.931	1.937	1.922	1.924	1.832	4,677,711
2023-08-10	1.946	1.958	1.940	1.946	1.853	4,584,278
2023-08-09	1.979	1.985	1.923	1.931	1.838	7,163,842
2023-08-08	1.931	1.956	1.915	1.956	1.863	6,319,039
2023-08-07	1.945	1.964	1.925	1.949	1.856	5,302,764
2023-08-04	1.929	1.945	1.918	1.940	1.848	7,137,671
2023-08-03	1.948	1.948	1.868	1.913	1.822	13,777,060
2023-08-02	1.955	1.958	1.897	1.942	1.849	17,001,391
2023-08-01	1.992	2.020	1.966	1.977	1.882	18,437,520
2023-07-31	1.920	2.000	1.920	1.992	1.897	35,672,340
2023-07-28	1.840	1.929	1.830	1.920	1.828	38,170,566
2023-07-27	1.785	1.811	1.777	1.809	1.723	7,327,499
2023-07-26	1.744	1.782	1.739	1.776	1.691	6,810,666
2023-07-25	1.776	1.786	1.739	1.740	1.657	7,344,671
2023-07-24	1.770	1.775	1.742	1.771	1.687	9,446,935
2023-07-21	1.782	1.808	1.782	1.796	1.710	5,045,082
2023-07-20	1.803	1.818	1.779	1.785	1.700	6,299,005
2023-07-19	1.800	1.818	1.799	1.806	1.720	4,732,610
2023-07-18	1.810	1.820	1.776	1.790	1.704	6,475,953
2023-07-17	1.800	1.820	1.790	1.804	1.718	5,044,070
2023-07-14	1.821	1.829	1.803	1.805	1.719	8,622,745
2023-07-13	1.833	1.862	1.819	1.829	1.742	10,572,710
2023-07-12	1.865	1.866	1.810	1.833	1.745	21,717,801
2023-07-11	1.879	1.883	1.857	1.883	1.793	4,876,384
2023-07-10	1.840	1.869	1.827	1.869	1.780	5,306,226
2023-07-07	1.822	1.850	1.806	1.844	1.756	6,678,892
2023-07-06	1.861	1.861	1.800	1.817	1.730	11,736,380

← NewerPage 14 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.