International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.461	1.500	1.386	1.412	1.344	15,273,840
2022-07-28	1.420	1.438	1.399	1.430	1.361	13,656,820
2022-07-27	1.359	1.421	1.346	1.410	1.343	13,919,710
2022-07-26	1.340	1.355	1.322	1.340	1.276	7,110,367
2022-07-25	1.340	1.383	1.337	1.345	1.281	8,072,102
2022-07-22	1.326	1.384	1.322	1.353	1.288	9,811,617
2022-07-21	1.353	1.364	1.318	1.334	1.270	8,769,238
2022-07-20	1.355	1.372	1.323	1.352	1.288	8,312,861
2022-07-19	1.311	1.370	1.304	1.351	1.287	11,001,960
2022-07-18	1.330	1.335	1.309	1.334	1.270	10,155,040
2022-07-15	1.262	1.345	1.246	1.307	1.245	16,776,000
2022-07-14	1.240	1.286	1.238	1.269	1.209	9,605,915
2022-07-13	1.292	1.315	1.232	1.250	1.190	19,125,660
2022-07-12	1.223	1.293	1.202	1.292	1.230	22,991,711
2022-07-11	1.262	1.285	1.226	1.226	1.168	14,742,580
2022-07-08	1.305	1.311	1.268	1.301	1.239	9,698,728
2022-07-07	1.248	1.305	1.235	1.293	1.231	13,098,900
2022-07-06	1.228	1.251	1.215	1.239	1.179	14,415,660
2022-07-05	1.260	1.267	1.197	1.201	1.143	18,271,539
2022-07-04	1.284	1.287	1.234	1.250	1.190	8,638,406
2022-07-01	1.248	1.298	1.234	1.262	1.201	13,724,170
2022-06-30	1.293	1.293	1.220	1.253	1.193	27,082,590
2022-06-29	1.348	1.348	1.293	1.305	1.242	12,308,510
2022-06-28	1.349	1.374	1.340	1.354	1.289	8,047,108
2022-06-27	1.349	1.365	1.336	1.343	1.279	6,553,223
2022-06-24	1.340	1.345	1.315	1.337	1.273	10,289,700
2022-06-23	1.379	1.383	1.330	1.330	1.267	9,478,008
2022-06-22	1.370	1.387	1.341	1.367	1.302	10,093,980
2022-06-21	1.416	1.431	1.374	1.386	1.320	12,993,940
2022-06-20	1.339	1.410	1.327	1.409	1.341	14,029,000
2022-06-17	1.290	1.325	1.276	1.319	1.256	17,182,910
2022-06-16	1.389	1.389	1.289	1.289	1.228	18,764,580
2022-06-15	1.346	1.369	1.322	1.361	1.296	13,337,160
2022-06-14	1.371	1.377	1.313	1.316	1.253	19,659,539
2022-06-13	1.410	1.410	1.350	1.352	1.288	22,816,961
2022-06-10	1.445	1.446	1.417	1.423	1.355	19,142,471
2022-06-09	1.450	1.477	1.441	1.452	1.382	10,212,510
2022-06-08	1.490	1.490	1.442	1.455	1.386	15,074,950
2022-06-07	1.468	1.483	1.450	1.469	1.399	14,790,670
2022-06-06	1.510	1.515	1.475	1.476	1.405	18,319,439
2022-06-03	1.530	1.534	1.501	1.505	1.433	7,939,105
2022-06-02	1.485	1.520	1.485	1.516	1.444	8,962,127
2022-06-01	1.526	1.531	1.483	1.485	1.414	17,429,449
2022-05-31	1.564	1.564	1.509	1.511	1.439	31,170,680
2022-05-30	1.577	1.609	1.565	1.589	1.513	22,638,141
2022-05-27	1.527	1.555	1.512	1.544	1.470	18,616,551
2022-05-26	1.488	1.520	1.479	1.515	1.443	20,667,869
2022-05-25	1.454	1.482	1.428	1.476	1.405	24,366,971
2022-05-24	1.488	1.490	1.425	1.430	1.362	34,423,273
2022-05-23	1.520	1.523	1.485	1.502	1.430	15,220,830
2022-05-20	1.462	1.502	1.454	1.479	1.409	14,577,090
2022-05-19	1.450	1.458	1.428	1.447	1.378	14,950,600
2022-05-18	1.488	1.497	1.457	1.476	1.405	16,076,720
2022-05-17	1.459	1.499	1.457	1.479	1.409	16,258,050
2022-05-16	1.447	1.447	1.411	1.437	1.369	12,442,350
2022-05-13	1.450	1.463	1.432	1.451	1.381	18,206,279
2022-05-12	1.450	1.454	1.400	1.436	1.368	28,870,561
2022-05-11	1.489	1.498	1.450	1.475	1.405	19,000,779
2022-05-10	1.510	1.529	1.442	1.444	1.375	39,554,602
2022-05-09	1.556	1.576	1.500	1.500	1.429	40,564,340

← NewerPage 19 of 22 · 1,283 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.