International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.308	1.325	1.277	1.297	1.235	14,473,940
2022-10-20	1.341	1.346	1.299	1.330	1.267	18,842,240
2022-10-19	1.344	1.369	1.340	1.354	1.289	12,317,410
2022-10-18	1.351	1.372	1.325	1.337	1.273	18,817,619
2022-10-17	1.269	1.342	1.269	1.335	1.271	23,828,641
2022-10-14	1.281	1.296	1.253	1.260	1.200	19,437,561
2022-10-13	1.146	1.279	1.142	1.258	1.198	35,132,930
2022-10-12	1.175	1.182	1.127	1.151	1.096	9,691,391
2022-10-11	1.141	1.195	1.130	1.169	1.113	15,787,740
2022-10-10	1.130	1.157	1.114	1.153	1.098	9,647,171
2022-10-07	1.136	1.169	1.123	1.147	1.092	17,213,449
2022-10-06	1.144	1.171	1.129	1.134	1.079	11,118,430
2022-10-05	1.149	1.157	1.117	1.134	1.079	11,864,200
2022-10-04	1.104	1.158	1.104	1.157	1.102	19,294,070
2022-10-03	1.091	1.092	1.037	1.077	1.026	20,068,090
2022-09-30	1.088	1.113	1.073	1.081	1.029	23,506,910
2022-09-29	1.112	1.119	1.055	1.070	1.019	20,836,449
2022-09-28	1.125	1.126	1.074	1.118	1.065	26,380,180
2022-09-27	1.150	1.165	1.137	1.140	1.086	12,063,380
2022-09-26	1.125	1.151	1.095	1.128	1.074	19,376,680
2022-09-23	1.183	1.196	1.122	1.125	1.071	22,718,689
2022-09-22	1.188	1.197	1.164	1.174	1.118	15,488,590
2022-09-21	1.220	1.225	1.191	1.205	1.148	16,433,330
2022-09-20	1.234	1.248	1.213	1.235	1.176	8,777,081
2022-09-19	1.210	1.239	1.206	1.233	1.174	7,135,949
2022-09-16	1.225	1.233	1.211	1.211	1.153	13,914,760
2022-09-15	1.240	1.267	1.231	1.248	1.189	10,818,120
2022-09-14	1.222	1.248	1.212	1.236	1.177	15,349,480
2022-09-13	1.316	1.316	1.247	1.247	1.187	13,243,580
2022-09-12	1.286	1.316	1.279	1.302	1.240	10,409,910
2022-09-09	1.252	1.275	1.252	1.275	1.214	9,402,911
2022-09-08	1.278	1.289	1.245	1.246	1.187	8,722,931
2022-09-07	1.252	1.277	1.233	1.263	1.203	8,219,916
2022-09-06	1.223	1.277	1.223	1.265	1.204	14,502,190
2022-09-05	1.223	1.235	1.207	1.216	1.158	13,079,830
2022-09-02	1.228	1.254	1.216	1.253	1.193	9,558,445
2022-09-01	1.246	1.246	1.215	1.215	1.157	11,040,680
2022-08-31	1.243	1.273	1.240	1.254	1.194	8,765,715
2022-08-30	1.242	1.265	1.237	1.240	1.180	11,234,420
2022-08-29	1.239	1.253	1.231	1.241	1.182	6,538,942
2022-08-26	1.302	1.304	1.250	1.250	1.190	8,448,797
2022-08-25	1.295	1.303	1.281	1.290	1.228	6,227,928
2022-08-24	1.270	1.282	1.253	1.282	1.220	7,578,331
2022-08-23	1.270	1.285	1.263	1.269	1.209	9,916,170
2022-08-22	1.320	1.321	1.270	1.280	1.219	16,741,900
2022-08-19	1.392	1.401	1.326	1.329	1.266	16,039,820
2022-08-18	1.399	1.415	1.387	1.406	1.339	4,991,679
2022-08-17	1.455	1.464	1.398	1.398	1.331	12,160,580
2022-08-16	1.425	1.460	1.420	1.460	1.390	10,220,890
2022-08-15	1.400	1.427	1.384	1.427	1.359	5,843,118
2022-08-12	1.410	1.414	1.386	1.397	1.330	7,200,852
2022-08-11	1.435	1.438	1.403	1.403	1.336	5,502,178
2022-08-10	1.391	1.424	1.391	1.424	1.356	5,836,047
2022-08-09	1.420	1.435	1.400	1.400	1.333	6,114,987
2022-08-08	1.430	1.444	1.413	1.433	1.365	5,451,755
2022-08-05	1.423	1.431	1.414	1.423	1.355	7,279,366
2022-08-04	1.430	1.448	1.413	1.423	1.355	7,935,477
2022-08-03	1.388	1.428	1.377	1.425	1.357	7,213,878
2022-08-02	1.392	1.392	1.347	1.389	1.322	10,259,220
2022-08-01	1.420	1.430	1.389	1.400	1.333	6,269,539

← NewerPage 18 of 22 · 1,280 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.