International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.990	2.073	1.985	2.068	1.969	34,686,121
2022-02-08	1.910	1.978	1.906	1.978	1.884	28,194,141
2022-02-07	1.874	1.910	1.844	1.893	1.802	19,814,650
2022-02-04	1.898	1.898	1.812	1.837	1.749	26,090,449
2022-02-03	1.887	1.912	1.860	1.881	1.791	10,193,650
2022-02-02	1.936	1.947	1.887	1.887	1.797	13,160,080
2022-02-01	1.900	1.926	1.872	1.920	1.828	18,632,910
2022-01-31	1.909	1.909	1.843	1.877	1.788	13,347,780
2022-01-28	1.900	1.905	1.836	1.852	1.764	14,475,470
2022-01-27	1.851	1.927	1.821	1.902	1.811	16,010,290
2022-01-26	1.786	1.914	1.786	1.907	1.816	28,896,680
2022-01-25	1.777	1.815	1.741	1.767	1.682	21,044,500
2022-01-24	1.860	1.880	1.741	1.752	1.668	38,250,648
2022-01-21	1.908	1.916	1.858	1.886	1.796	23,108,949
2022-01-20	1.894	1.963	1.891	1.959	1.865	20,172,350
2022-01-19	1.946	1.985	1.897	1.914	1.823	20,676,650
2022-01-18	1.982	1.987	1.933	1.970	1.876	12,788,760
2022-01-17	1.984	2.018	1.979	1.987	1.892	12,667,820
2022-01-14	1.965	1.980	1.945	1.975	1.881	12,063,160
2022-01-13	1.906	1.974	1.872	1.970	1.876	16,910,010
2022-01-12	1.979	1.981	1.931	1.931	1.839	13,345,290
2022-01-11	1.964	1.977	1.928	1.954	1.861	12,768,210
2022-01-10	1.941	1.990	1.930	1.947	1.854	24,217,090
2022-01-07	1.960	1.960	1.885	1.925	1.833	13,906,610
2022-01-06	1.873	1.998	1.856	1.939	1.846	27,013,381
2022-01-05	1.900	1.936	1.854	1.924	1.832	21,654,061
2022-01-04	1.830	1.920	1.815	1.896	1.805	38,057,641
2022-01-03	1.745	1.814	1.734	1.798	1.712	20,008,279
2021-12-30	1.700	1.716	1.667	1.704	1.623	15,901,780
2021-12-29	1.720	1.754	1.700	1.701	1.619	16,565,400
2021-12-28	1.721	1.732	1.694	1.706	1.625	14,624,580
2021-12-27	1.700	1.739	1.667	1.708	1.627	10,910,890
2021-12-23	1.680	1.749	1.680	1.701	1.619	23,697,150
2021-12-22	1.630	1.697	1.607	1.659	1.579	21,379,920
2021-12-21	1.546	1.633	1.531	1.633	1.555	19,602,020
2021-12-20	1.474	1.557	1.460	1.535	1.461	23,731,189
2021-12-17	1.490	1.567	1.485	1.551	1.477	18,667,230
2021-12-16	1.534	1.546	1.485	1.495	1.423	21,192,279
2021-12-15	1.555	1.560	1.483	1.486	1.415	17,941,770
2021-12-14	1.545	1.582	1.519	1.556	1.481	20,265,949
2021-12-13	1.610	1.619	1.522	1.529	1.456	21,322,160
2021-12-10	1.600	1.624	1.592	1.605	1.528	10,678,270
2021-12-09	1.665	1.670	1.596	1.608	1.531	15,134,290
2021-12-08	1.660	1.690	1.572	1.659	1.579	37,360,230
2021-12-07	1.706	1.718	1.662	1.673	1.593	22,962,320
2021-12-06	1.576	1.672	1.551	1.669	1.589	21,764,279
2021-12-03	1.604	1.609	1.538	1.547	1.473	17,521,350
2021-12-02	1.536	1.588	1.521	1.560	1.485	22,308,949
2021-12-01	1.525	1.598	1.507	1.556	1.482	27,642,240
2021-11-30	1.529	1.557	1.483	1.499	1.428	47,687,281
2021-11-29	1.580	1.638	1.532	1.551	1.477	49,485,473
2021-11-26	1.657	1.694	1.533	1.551	1.477	131,182,500
2021-11-25	1.831	1.848	1.794	1.838	1.750	9,010,564
2021-11-24	1.800	1.832	1.744	1.821	1.734	17,862,900
2021-11-23	1.770	1.846	1.750	1.806	1.719	14,667,690
2021-11-22	1.772	1.826	1.749	1.769	1.685	18,343,699
2021-11-19	1.841	1.843	1.728	1.770	1.686	38,021,832
2021-11-18	1.871	1.880	1.818	1.834	1.747	12,231,960
2021-11-17	1.880	1.916	1.850	1.851	1.763	18,236,449
2021-11-16	1.926	1.967	1.893	1.898	1.808	14,719,450

← NewerPage 21 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.