International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.900	1.904	1.887	1.895	1.805	3,456,232
2023-07-04	1.907	1.915	1.897	1.908	1.817	4,048,904
2023-07-03	1.898	1.913	1.887	1.902	1.811	4,967,606
2023-06-30	1.893	1.898	1.878	1.887	1.797	7,595,154
2023-06-29	1.883	1.898	1.879	1.888	1.798	4,395,410
2023-06-28	1.882	1.893	1.866	1.888	1.798	5,111,851
2023-06-27	1.849	1.879	1.822	1.879	1.789	8,470,184
2023-06-26	1.862	1.866	1.815	1.832	1.745	8,904,955
2023-06-23	1.906	1.924	1.844	1.860	1.771	10,658,100
2023-06-22	1.910	1.926	1.871	1.926	1.834	8,160,922
2023-06-21	1.930	1.934	1.912	1.924	1.832	4,188,189
2023-06-20	1.927	1.939	1.912	1.927	1.835	4,910,043
2023-06-19	1.935	1.950	1.918	1.927	1.835	5,586,958
2023-06-16	1.937	1.950	1.925	1.943	1.850	14,024,940
2023-06-15	1.934	1.939	1.910	1.933	1.840	7,937,519
2023-06-14	1.929	1.946	1.929	1.940	1.848	9,901,708
2023-06-13	1.898	1.930	1.896	1.930	1.838	13,469,390
2023-06-12	1.875	1.894	1.871	1.893	1.802	6,644,358
2023-06-09	1.854	1.872	1.842	1.867	1.778	6,152,155
2023-06-08	1.847	1.865	1.841	1.849	1.760	5,337,847
2023-06-07	1.826	1.858	1.810	1.853	1.765	8,745,019
2023-06-06	1.814	1.828	1.802	1.824	1.737	3,900,979
2023-06-05	1.840	1.840	1.807	1.819	1.732	5,460,320
2023-06-02	1.826	1.838	1.818	1.833	1.745	7,058,457
2023-06-01	1.812	1.828	1.785	1.815	1.728	5,963,491
2023-05-31	1.801	1.838	1.786	1.797	1.711	7,065,486
2023-05-30	1.805	1.832	1.784	1.812	1.726	6,597,426
2023-05-29	1.820	1.820	1.794	1.798	1.712	2,297,912
2023-05-26	1.820	1.820	1.783	1.808	1.721	6,103,209
2023-05-25	1.810	1.837	1.794	1.813	1.726	8,026,024
2023-05-24	1.810	1.817	1.787	1.808	1.722	9,701,398
2023-05-23	1.818	1.846	1.805	1.833	1.745	8,016,989
2023-05-22	1.817	1.846	1.817	1.828	1.740	6,236,146
2023-05-19	1.858	1.866	1.815	1.815	1.728	9,984,643
2023-05-18	1.840	1.864	1.835	1.846	1.758	12,142,370
2023-05-17	1.776	1.838	1.775	1.832	1.744	17,141,869
2023-05-16	1.771	1.795	1.750	1.788	1.702	5,915,099
2023-05-15	1.789	1.796	1.766	1.779	1.694	4,582,742
2023-05-12	1.792	1.798	1.769	1.775	1.690	4,990,421
2023-05-11	1.770	1.804	1.766	1.773	1.688	9,820,833
2023-05-10	1.793	1.797	1.767	1.776	1.691	8,438,223
2023-05-09	1.745	1.793	1.733	1.790	1.704	15,588,920
2023-05-08	1.723	1.738	1.715	1.722	1.639	4,572,490
2023-05-05	1.737	1.778	1.677	1.720	1.638	19,397,180
2023-05-04	1.688	1.699	1.650	1.679	1.599	8,788,590
2023-05-03	1.736	1.736	1.643	1.692	1.611	12,849,260
2023-05-02	1.740	1.770	1.709	1.724	1.641	13,915,970
2023-04-28	1.693	1.732	1.664	1.729	1.646	8,941,608
2023-04-27	1.642	1.705	1.641	1.684	1.604	6,963,179
2023-04-26	1.645	1.657	1.623	1.649	1.570	6,078,240
2023-04-25	1.664	1.680	1.645	1.661	1.581	5,689,215
2023-04-24	1.690	1.703	1.673	1.673	1.593	5,634,515
2023-04-21	1.689	1.693	1.658	1.688	1.607	12,167,390
2023-04-20	1.712	1.716	1.689	1.692	1.611	4,763,469
2023-04-19	1.704	1.715	1.680	1.706	1.624	5,088,647
2023-04-18	1.704	1.735	1.702	1.706	1.624	6,991,941
2023-04-17	1.671	1.700	1.663	1.697	1.616	11,412,500
2023-04-14	1.656	1.659	1.639	1.654	1.575	5,574,283
2023-04-13	1.640	1.691	1.633	1.647	1.568	8,568,357
2023-04-12	1.723	1.729	1.639	1.640	1.561	14,144,480

← NewerPage 15 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.