International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.667	1.667	1.503	1.548	1.474	104,229,297
2022-05-05	1.762	1.791	1.690	1.693	1.612	16,753,051
2022-05-04	1.782	1.787	1.714	1.719	1.637	15,503,900
2022-05-03	1.714	1.775	1.701	1.772	1.688	16,858,619
2022-05-02	1.711	1.727	1.685	1.688	1.608	7,505,147
2022-04-29	1.734	1.746	1.684	1.717	1.635	10,151,780
2022-04-28	1.698	1.725	1.688	1.720	1.638	13,133,300
2022-04-27	1.700	1.701	1.625	1.671	1.591	16,814,420
2022-04-26	1.797	1.799	1.680	1.680	1.599	14,498,940
2022-04-25	1.773	1.806	1.730	1.755	1.671	14,678,090
2022-04-22	1.810	1.854	1.779	1.781	1.696	19,191,930
2022-04-21	1.753	1.869	1.750	1.843	1.755	37,518,859
2022-04-20	1.751	1.753	1.712	1.734	1.651	11,769,730
2022-04-19	1.760	1.770	1.717	1.740	1.657	15,395,940
2022-04-14	1.706	1.772	1.703	1.758	1.674	26,124,740
2022-04-13	1.605	1.699	1.596	1.690	1.609	21,058,760
2022-04-12	1.615	1.643	1.597	1.615	1.538	18,547,039
2022-04-11	1.600	1.664	1.561	1.638	1.560	18,000,180
2022-04-08	1.632	1.636	1.590	1.598	1.521	11,202,200
2022-04-07	1.632	1.658	1.589	1.590	1.514	15,361,340
2022-04-06	1.690	1.701	1.587	1.619	1.541	32,356,020
2022-04-05	1.690	1.712	1.668	1.681	1.600	21,088,250
2022-04-04	1.697	1.704	1.651	1.685	1.605	13,294,890
2022-04-01	1.700	1.727	1.673	1.682	1.602	11,941,450
2022-03-31	1.730	1.734	1.680	1.683	1.602	15,191,290
2022-03-30	1.763	1.768	1.699	1.708	1.627	20,218,410
2022-03-29	1.704	1.779	1.687	1.766	1.682	33,210,109
2022-03-28	1.661	1.703	1.648	1.672	1.592	18,145,609
2022-03-25	1.633	1.657	1.614	1.652	1.573	12,692,960
2022-03-24	1.659	1.668	1.609	1.631	1.553	18,958,811
2022-03-23	1.724	1.730	1.656	1.661	1.581	15,200,230
2022-03-22	1.677	1.730	1.673	1.709	1.628	12,272,730
2022-03-21	1.686	1.696	1.654	1.677	1.597	13,696,040
2022-03-18	1.690	1.699	1.636	1.688	1.608	19,855,199
2022-03-17	1.749	1.767	1.661	1.676	1.596	29,746,570
2022-03-16	1.698	1.740	1.677	1.723	1.641	38,435,281
2022-03-15	1.605	1.683	1.573	1.646	1.568	31,661,949
2022-03-14	1.631	1.668	1.611	1.628	1.550	26,715,740
2022-03-11	1.593	1.671	1.577	1.593	1.517	46,817,340
2022-03-10	1.622	1.635	1.534	1.574	1.498	42,359,070
2022-03-09	1.540	1.627	1.506	1.601	1.524	48,310,289
2022-03-08	1.376	1.513	1.358	1.460	1.390	44,526,168
2022-03-07	1.445	1.491	1.339	1.410	1.343	70,315,969
2022-03-04	1.590	1.590	1.500	1.507	1.435	62,387,840
2022-03-03	1.705	1.705	1.591	1.600	1.524	39,758,391
2022-03-02	1.645	1.712	1.573	1.704	1.623	72,285,430
2022-03-01	1.810	1.852	1.650	1.650	1.571	61,116,422
2022-02-28	1.761	1.821	1.741	1.777	1.692	37,119,754
2022-02-25	1.850	1.855	1.717	1.834	1.746	59,241,461
2022-02-24	1.741	1.829	1.716	1.771	1.687	68,139,031
2022-02-23	1.970	1.992	1.882	1.883	1.793	20,930,150
2022-02-22	1.830	1.957	1.790	1.937	1.845	30,588,631
2022-02-21	1.973	2.014	1.905	1.907	1.816	22,438,180
2022-02-18	1.986	2.019	1.942	1.947	1.854	24,309,750
2022-02-17	2.075	2.086	1.974	1.983	1.888	28,376,240
2022-02-16	2.071	2.120	2.036	2.071	1.972	22,765,199
2022-02-15	1.948	2.053	1.935	2.050	1.952	26,460,439
2022-02-14	1.957	2.010	1.900	1.969	1.875	64,284,047
2022-02-11	2.065	2.106	2.026	2.069	1.970	21,226,199
2022-02-10	2.090	2.136	2.064	2.107	2.007	40,403,770

← NewerPage 20 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.