International Consolidated Airlines Group S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	1.926	1.967	1.893	1.898	1.808	14,719,450
2021-11-15	1.925	1.979	1.887	1.923	1.831	14,800,470
2021-11-12	1.980	2.000	1.931	1.933	1.841	10,658,760
2021-11-11	2.025	2.032	1.947	1.974	1.879	17,038,811
2021-11-10	2.025	2.073	1.992	2.036	1.939	15,111,480
2021-11-09	2.060	2.090	2.032	2.032	1.935	10,498,500
2021-11-08	2.093	2.134	2.038	2.071	1.972	16,410,660
2021-11-05	1.990	2.100	1.903	2.095	1.995	40,721,527
2021-11-04	1.997	2.023	1.964	1.974	1.880	13,066,410
2021-11-03	1.930	2.006	1.924	1.970	1.876	18,130,270
2021-11-02	1.975	1.991	1.918	1.918	1.827	9,457,146
2021-11-01	1.920	1.980	1.907	1.969	1.875	10,849,690
2021-10-29	1.904	1.948	1.900	1.935	1.842	7,431,984
2021-10-28	1.900	1.930	1.852	1.918	1.827	9,912,574
2021-10-27	1.914	1.926	1.887	1.898	1.808	9,606,528
2021-10-26	1.865	1.952	1.855	1.908	1.817	15,833,730
2021-10-25	1.850	1.890	1.835	1.857	1.768	13,422,980
2021-10-22	1.915	1.916	1.833	1.852	1.763	18,231,750
2021-10-21	1.864	1.912	1.818	1.904	1.813	20,949,230
2021-10-20	1.956	1.956	1.850	1.870	1.781	40,453,801
2021-10-19	2.060	2.060	1.954	1.967	1.873	38,628,910
2021-10-18	2.165	2.165	2.038	2.077	1.978	22,860,850
2021-10-15	2.104	2.183	2.097	2.166	2.063	24,938,039
2021-10-14	2.056	2.110	2.017	2.089	1.989	13,019,010

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.