International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.716	1.723	1.684	1.710	1.628	7,273,391
2023-04-06	1.694	1.697	1.673	1.693	1.612	4,379,021
2023-04-05	1.696	1.709	1.668	1.676	1.596	8,247,919
2023-04-04	1.688	1.723	1.683	1.688	1.608	8,561,070
2023-04-03	1.710	1.710	1.665	1.677	1.597	10,789,490
2023-03-31	1.716	1.737	1.711	1.716	1.634	14,235,230
2023-03-30	1.645	1.692	1.645	1.683	1.602	10,979,940
2023-03-29	1.610	1.627	1.600	1.627	1.549	6,915,985
2023-03-28	1.589	1.604	1.579	1.596	1.519	8,461,044
2023-03-27	1.567	1.570	1.542	1.566	1.491	10,711,170
2023-03-24	1.565	1.567	1.510	1.536	1.463	12,700,560
2023-03-23	1.585	1.603	1.562	1.580	1.504	8,204,957
2023-03-22	1.610	1.623	1.589	1.595	1.518	6,861,079
2023-03-21	1.593	1.628	1.583	1.615	1.538	12,023,860
2023-03-20	1.509	1.593	1.464	1.577	1.502	16,985,391
2023-03-17	1.584	1.598	1.508	1.520	1.447	16,297,810
2023-03-16	1.580	1.592	1.531	1.559	1.485	15,307,200
2023-03-15	1.647	1.653	1.520	1.524	1.451	29,136,760
2023-03-14	1.605	1.661	1.587	1.645	1.566	17,807,080
2023-03-13	1.680	1.684	1.584	1.615	1.538	32,976,980
2023-03-10	1.681	1.702	1.657	1.678	1.598	16,344,550
2023-03-09	1.738	1.741	1.712	1.730	1.648	7,442,915
2023-03-08	1.730	1.733	1.711	1.729	1.647	8,774,280
2023-03-07	1.738	1.749	1.725	1.736	1.653	7,290,164
2023-03-06	1.755	1.759	1.735	1.745	1.661	8,771,194
2023-03-03	1.705	1.760	1.705	1.747	1.664	13,895,880
2023-03-02	1.730	1.742	1.704	1.708	1.626	17,647,160
2023-03-01	1.770	1.789	1.731	1.735	1.652	15,573,450
2023-02-28	1.780	1.780	1.757	1.766	1.681	11,635,490
2023-02-27	1.791	1.799	1.772	1.777	1.692	16,190,160
2023-02-24	1.910	1.940	1.721	1.758	1.674	78,390,883
2023-02-23	1.809	1.882	1.804	1.880	1.790	17,578,869
2023-02-22	1.820	1.825	1.780	1.798	1.712	13,798,710
2023-02-21	1.834	1.857	1.825	1.827	1.740	8,320,979
2023-02-20	1.889	1.890	1.831	1.841	1.753	10,109,510
2023-02-17	1.869	1.897	1.852	1.879	1.789	11,178,680
2023-02-16	1.900	1.908	1.866	1.873	1.783	9,035,602
2023-02-15	1.872	1.890	1.859	1.889	1.798	6,227,192
2023-02-14	1.848	1.885	1.843	1.873	1.783	11,209,540
2023-02-13	1.823	1.848	1.821	1.841	1.753	7,406,480
2023-02-10	1.882	1.884	1.770	1.823	1.736	31,445,881
2023-02-09	1.913	1.922	1.900	1.900	1.809	7,933,224
2023-02-08	1.891	1.912	1.887	1.902	1.811	16,105,540
2023-02-07	1.902	1.908	1.881	1.885	1.795	9,600,738
2023-02-06	1.901	1.917	1.888	1.900	1.809	10,361,100
2023-02-03	1.934	1.939	1.913	1.921	1.829	10,138,000
2023-02-02	1.903	1.943	1.898	1.943	1.850	22,504,500
2023-02-01	1.907	1.925	1.888	1.891	1.800	11,721,300
2023-01-31	1.915	1.918	1.892	1.911	1.820	16,240,540
2023-01-30	1.941	1.949	1.902	1.928	1.836	16,396,990
2023-01-27	1.943	1.954	1.929	1.951	1.858	15,008,000
2023-01-26	1.929	1.945	1.906	1.942	1.849	19,604,609
2023-01-25	1.880	1.950	1.878	1.917	1.826	31,088,830
2023-01-24	1.848	1.886	1.847	1.878	1.788	17,161,260
2023-01-23	1.867	1.870	1.838	1.846	1.758	13,195,300
2023-01-20	1.831	1.857	1.827	1.856	1.767	20,827,381
2023-01-19	1.822	1.833	1.771	1.827	1.740	28,177,080
2023-01-18	1.795	1.860	1.792	1.842	1.754	31,985,859
2023-01-17	1.787	1.799	1.770	1.780	1.695	13,448,830
2023-01-16	1.775	1.800	1.770	1.786	1.701	19,409,170

← NewerPage 16 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.