International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.710	1.772	1.709	1.767	1.683	37,763,680
2023-01-12	1.658	1.741	1.657	1.718	1.636	35,593,191
2023-01-11	1.631	1.660	1.621	1.657	1.578	16,401,641
2023-01-10	1.625	1.649	1.607	1.632	1.554	12,899,490
2023-01-09	1.595	1.663	1.587	1.650	1.571	25,549,920
2023-01-06	1.567	1.599	1.556	1.596	1.519	15,874,200
2023-01-05	1.527	1.585	1.526	1.565	1.490	19,528,439
2023-01-04	1.480	1.526	1.467	1.522	1.449	14,459,480
2023-01-03	1.435	1.478	1.426	1.464	1.394	12,968,740
2023-01-02	1.406	1.435	1.405	1.424	1.356	6,789,446
2022-12-30	1.421	1.423	1.385	1.391	1.324	29,793,580
2022-12-29	1.426	1.429	1.389	1.429	1.360	19,151,439
2022-12-28	1.455	1.458	1.429	1.429	1.361	10,002,140
2022-12-27	1.470	1.485	1.454	1.462	1.392	5,731,197
2022-12-23	1.452	1.469	1.450	1.462	1.392	7,139,703
2022-12-22	1.487	1.493	1.452	1.457	1.387	7,869,916
2022-12-21	1.466	1.484	1.465	1.481	1.410	8,788,265
2022-12-20	1.490	1.490	1.446	1.461	1.391	14,077,150
2022-12-19	1.495	1.519	1.493	1.497	1.425	6,325,657
2022-12-16	1.525	1.536	1.496	1.498	1.427	12,853,000
2022-12-15	1.520	1.555	1.512	1.535	1.462	12,605,570
2022-12-14	1.557	1.565	1.521	1.527	1.454	15,838,470
2022-12-13	1.528	1.603	1.523	1.569	1.494	26,672,330
2022-12-12	1.560	1.560	1.524	1.545	1.471	5,445,726
2022-12-09	1.572	1.578	1.510	1.549	1.475	10,731,260
2022-12-08	1.558	1.574	1.555	1.558	1.484	12,347,340
2022-12-07	1.550	1.578	1.536	1.541	1.468	9,453,879
2022-12-06	1.547	1.568	1.526	1.559	1.484	5,666,615
2022-12-05	1.557	1.569	1.543	1.560	1.486	6,503,594
2022-12-02	1.550	1.575	1.536	1.564	1.489	8,720,629
2022-12-01	1.572	1.596	1.544	1.549	1.475	11,665,470
2022-11-30	1.559	1.572	1.546	1.559	1.485	6,848,989
2022-11-29	1.551	1.560	1.530	1.549	1.475	5,923,003
2022-11-28	1.540	1.570	1.535	1.551	1.477	7,637,488
2022-11-25	1.563	1.566	1.546	1.560	1.485	7,229,176
2022-11-24	1.544	1.572	1.541	1.561	1.487	9,670,878
2022-11-23	1.528	1.542	1.516	1.538	1.465	7,969,452
2022-11-22	1.523	1.538	1.512	1.526	1.453	9,180,534
2022-11-21	1.507	1.526	1.488	1.523	1.450	7,719,809
2022-11-18	1.526	1.526	1.496	1.518	1.446	10,928,640
2022-11-17	1.528	1.547	1.488	1.506	1.434	12,926,980
2022-11-16	1.571	1.588	1.506	1.520	1.447	22,430,570
2022-11-15	1.597	1.615	1.569	1.596	1.519	12,718,350
2022-11-14	1.566	1.609	1.546	1.598	1.522	20,646,141
2022-11-11	1.560	1.604	1.560	1.567	1.492	31,710,561
2022-11-10	1.474	1.565	1.466	1.556	1.482	39,273,809
2022-11-09	1.468	1.487	1.457	1.476	1.405	12,873,560
2022-11-08	1.461	1.489	1.447	1.484	1.413	11,771,970
2022-11-07	1.402	1.473	1.402	1.462	1.392	15,748,360
2022-11-04	1.430	1.453	1.413	1.421	1.353	13,772,550
2022-11-03	1.391	1.427	1.380	1.422	1.354	13,863,300
2022-11-02	1.443	1.443	1.402	1.423	1.355	10,449,210
2022-11-01	1.415	1.461	1.414	1.436	1.367	16,393,551
2022-10-31	1.349	1.415	1.344	1.411	1.343	16,462,301
2022-10-28	1.379	1.379	1.327	1.346	1.281	15,288,190
2022-10-27	1.367	1.397	1.347	1.383	1.317	15,261,520
2022-10-26	1.322	1.368	1.315	1.362	1.297	12,396,310
2022-10-25	1.302	1.326	1.282	1.326	1.263	12,726,390
2022-10-24	1.333	1.339	1.288	1.291	1.229	13,317,860
2022-10-21	1.308	1.325	1.277	1.297	1.235	14,473,940

← NewerPage 17 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.