International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.161	4.333	4.140	4.313	4.274	6,481,573
2026-04-29	4.300	4.306	4.202	4.206	4.168	5,740,793
2026-04-28	4.302	4.338	4.253	4.282	4.244	6,075,890
2026-04-27	4.371	4.383	4.310	4.320	4.281	3,535,606
2026-04-24	4.373	4.411	4.296	4.340	4.301	5,916,719
2026-04-23	4.328	4.422	4.294	4.415	4.375	9,056,338
2026-04-22	4.534	4.562	4.326	4.368	4.329	14,576,740
2026-04-21	4.613	4.653	4.503	4.511	4.471	21,257,461
2026-04-20	4.562	4.620	4.539	4.606	4.565	9,266,235
2026-04-17	4.470	4.740	4.426	4.708	4.666	17,417,381
2026-04-16	4.548	4.579	4.430	4.444	4.404	12,436,830
2026-04-15	4.550	4.598	4.517	4.530	4.489	8,307,765
2026-04-14	4.446	4.543	4.439	4.541	4.500	8,852,996
2026-04-13	4.350	4.412	4.315	4.405	4.365	7,835,079
2026-04-10	4.510	4.545	4.445	4.457	4.417	8,203,371
2026-04-09	4.429	4.469	4.400	4.454	4.414	7,167,445
2026-04-08	4.560	4.573	4.455	4.481	4.441	19,201,869
2026-04-07	4.220	4.254	4.113	4.129	4.092	9,638,737
2026-04-02	4.120	4.282	4.094	4.208	4.170	7,727,267
2026-04-01	4.260	4.272	4.190	4.247	4.209	15,892,950
2026-03-31	4.035	4.089	4.019	4.020	3.984	11,852,930
2026-03-30	4.061	4.086	3.997	4.030	3.994	13,834,340
2026-03-27	4.164	4.170	4.081	4.112	4.075	8,895,146
2026-03-26	4.175	4.214	4.145	4.153	4.116	7,271,225
2026-03-25	4.262	4.280	4.171	4.226	4.188	10,930,950
2026-03-24	4.200	4.213	4.091	4.145	4.108	8,123,230
2026-03-23	3.867	4.288	3.820	4.172	4.135	19,860,900
2026-03-20	4.064	4.099	3.945	3.988	3.952	13,581,700
2026-03-19	4.044	4.054	3.957	3.973	3.937	15,239,170
2026-03-18	4.212	4.247	4.112	4.142	4.105	11,572,060
2026-03-17	4.070	4.188	4.014	4.112	4.075	8,011,528
2026-03-16	4.090	4.159	3.965	4.087	4.050	20,777,721
2026-03-13	4.150	4.170	4.083	4.096	4.059	10,314,620
2026-03-12	4.275	4.305	4.165	4.189	4.151	10,236,180
2026-03-11	4.331	4.369	4.280	4.337	4.298	8,010,568
2026-03-10	4.370	4.392	4.267	4.342	4.303	14,499,750
2026-03-09	4.000	4.162	3.980	4.130	4.093	17,178,270
2026-03-06	4.320	4.370	4.127	4.201	4.163	15,633,030
2026-03-05	4.430	4.494	4.267	4.280	4.242	17,988,080
2026-03-04	4.300	4.494	4.230	4.439	4.399	18,733,590
2026-03-03	4.564	4.564	4.200	4.255	4.217	31,962,359
2026-03-02	4.381	4.662	4.350	4.587	4.546	23,011,324
2026-02-27	5.220	5.300	4.820	4.826	4.783	38,973,391
2026-02-26	5.114	5.246	5.084	5.236	5.189	12,230,170
2026-02-25	5.002	5.120	4.975	5.112	5.066	7,502,187
2026-02-24	4.936	4.999	4.895	4.974	4.929	6,031,541
2026-02-23	4.992	5.054	4.923	4.923	4.879	5,868,260
2026-02-20	4.956	5.034	4.956	5.010	4.965	5,063,846
2026-02-19	5.100	5.138	4.901	4.967	4.922	11,211,490
2026-02-18	5.098	5.118	4.912	5.070	5.025	8,771,438
2026-02-17	5.030	5.086	4.953	5.086	5.040	4,870,763
2026-02-16	5.040	5.066	5.016	5.036	4.991	2,981,903
2026-02-13	4.921	5.038	4.921	4.980	4.935	3,938,519
2026-02-12	4.965	5.016	4.914	4.929	4.885	4,200,963
2026-02-11	5.000	5.032	4.898	4.898	4.854	5,997,734
2026-02-10	5.128	5.150	5.014	5.014	4.969	9,390,270
2026-02-09	5.050	5.150	5.040	5.150	5.104	8,051,694
2026-02-06	4.830	5.042	4.821	5.042	4.997	8,515,123
2026-02-05	5.026	5.026	4.815	4.828	4.785	5,884,620
2026-02-04	5.018	5.060	4.980	4.998	4.953	6,570,484

← NewerPage 3 of 22 · 1,281 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.