International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.914 | 3.964 | 3.872 | 3.873 | 3.739 | 5,685,293 |
| 2025-02-24 | 3.935 | 3.964 | 3.884 | 3.932 | 3.796 | 5,207,084 |
| 2025-02-21 | 3.973 | 4.020 | 3.932 | 3.936 | 3.800 | 5,288,628 |
| 2025-02-20 | 3.940 | 4.027 | 3.926 | 3.978 | 3.840 | 8,716,375 |
| 2025-02-19 | 4.050 | 4.052 | 3.920 | 3.940 | 3.804 | 17,379,150 |
| 2025-02-18 | 4.035 | 4.131 | 4.027 | 4.061 | 3.921 | 6,849,026 |
| 2025-02-17 | 4.028 | 4.083 | 4.020 | 4.041 | 3.901 | 8,833,683 |
| 2025-02-14 | 4.165 | 4.196 | 4.041 | 4.061 | 3.921 | 11,792,310 |
| 2025-02-13 | 4.213 | 4.282 | 4.168 | 4.170 | 4.026 | 7,453,117 |
| 2025-02-12 | 4.124 | 4.211 | 4.115 | 4.178 | 4.034 | 11,045,500 |
| 2025-02-11 | 4.181 | 4.222 | 4.014 | 4.170 | 4.026 | 27,870,660 |
| 2025-02-10 | 4.343 | 4.356 | 4.246 | 4.246 | 4.099 | 28,435,520 |
| 2025-02-07 | 4.346 | 4.410 | 4.340 | 4.392 | 4.240 | 6,431,927 |
| 2025-02-06 | 4.241 | 4.354 | 4.236 | 4.354 | 4.203 | 10,088,280 |
| 2025-02-05 | 4.190 | 4.222 | 4.146 | 4.222 | 4.076 | 7,150,331 |
| 2025-02-04 | 4.118 | 4.185 | 4.109 | 4.180 | 4.035 | 7,138,141 |
| 2025-02-03 | 3.948 | 4.112 | 3.910 | 4.099 | 3.957 | 8,606,068 |
| 2025-01-31 | 4.017 | 4.067 | 3.998 | 4.038 | 3.898 | 5,019,877 |
| 2025-01-30 | 3.948 | 4.020 | 3.945 | 3.998 | 3.860 | 8,370,010 |
| 2025-01-29 | 3.876 | 3.968 | 3.875 | 3.943 | 3.807 | 5,964,668 |
| 2025-01-28 | 3.855 | 3.867 | 3.772 | 3.852 | 3.719 | 6,515,005 |
| 2025-01-27 | 3.868 | 3.899 | 3.814 | 3.836 | 3.703 | 4,930,377 |
| 2025-01-24 | 3.950 | 3.953 | 3.877 | 3.881 | 3.747 | 4,515,934 |
| 2025-01-23 | 3.908 | 3.945 | 3.844 | 3.922 | 3.786 | 29,455,010 |
| 2025-01-22 | 3.920 | 3.948 | 3.872 | 3.891 | 3.756 | 7,945,538 |
| 2025-01-21 | 3.820 | 3.903 | 3.818 | 3.890 | 3.756 | 8,416,176 |
| 2025-01-20 | 3.775 | 3.851 | 3.752 | 3.812 | 3.680 | 8,469,470 |
| 2025-01-17 | 3.737 | 3.770 | 3.718 | 3.756 | 3.626 | 6,550,192 |
| 2025-01-16 | 3.780 | 3.799 | 3.701 | 3.718 | 3.589 | 8,016,009 |
| 2025-01-15 | 3.660 | 3.778 | 3.648 | 3.770 | 3.640 | 9,846,823 |
| 2025-01-14 | 3.658 | 3.700 | 3.633 | 3.659 | 3.533 | 6,625,605 |
| 2025-01-13 | 3.736 | 3.739 | 3.594 | 3.625 | 3.500 | 10,559,040 |
| 2025-01-10 | 3.727 | 3.780 | 3.646 | 3.762 | 3.632 | 14,663,130 |
| 2025-01-09 | 3.676 | 3.742 | 3.654 | 3.731 | 3.602 | 6,434,992 |
| 2025-01-08 | 3.675 | 3.738 | 3.661 | 3.674 | 3.547 | 7,894,649 |
| 2025-01-07 | 3.593 | 3.664 | 3.562 | 3.664 | 3.537 | 9,629,821 |
| 2025-01-06 | 3.589 | 3.600 | 3.377 | 3.572 | 3.449 | 25,860,980 |
| 2025-01-03 | 3.660 | 3.678 | 3.566 | 3.599 | 3.475 | 8,666,039 |
| 2025-01-02 | 3.621 | 3.674 | 3.537 | 3.650 | 3.524 | 16,616,449 |
| 2024-12-31 | 3.632 | 3.668 | 3.622 | 3.629 | 3.504 | 3,114,219 |
| 2024-12-30 | 3.607 | 3.662 | 3.604 | 3.660 | 3.533 | 7,430,308 |
| 2024-12-27 | 3.640 | 3.658 | 3.587 | 3.640 | 3.514 | 7,342,979 |
| 2024-12-24 | 3.622 | 3.679 | 3.608 | 3.643 | 3.517 | 3,708,583 |
| 2024-12-23 | 3.694 | 3.706 | 3.623 | 3.627 | 3.502 | 12,196,950 |
| 2024-12-20 | 3.666 | 3.691 | 3.616 | 3.691 | 3.563 | 8,169,113 |
| 2024-12-19 | 3.605 | 3.658 | 3.560 | 3.648 | 3.522 | 8,857,864 |
| 2024-12-18 | 3.640 | 3.689 | 3.622 | 3.674 | 3.547 | 8,057,394 |
| 2024-12-17 | 3.591 | 3.625 | 3.581 | 3.595 | 3.471 | 6,879,275 |
| 2024-12-16 | 3.510 | 3.597 | 3.510 | 3.577 | 3.453 | 8,019,616 |
| 2024-12-13 | 3.515 | 3.563 | 3.502 | 3.522 | 3.400 | 5,589,212 |
| 2024-12-12 | 3.515 | 3.584 | 3.508 | 3.528 | 3.406 | 17,129,830 |
| 2024-12-11 | 3.449 | 3.526 | 3.353 | 3.502 | 3.381 | 9,580,460 |
| 2024-12-10 | 3.371 | 3.433 | 3.288 | 3.420 | 3.302 | 8,723,698 |
| 2024-12-09 | 3.443 | 3.456 | 3.393 | 3.400 | 3.282 | 8,467,990 |
| 2024-12-06 | 3.405 | 3.440 | 3.392 | 3.417 | 3.299 | 6,949,256 |
| 2024-12-05 | 3.322 | 3.410 | 3.311 | 3.410 | 3.292 | 46,922,754 |
| 2024-12-04 | 3.216 | 3.334 | 3.212 | 3.320 | 3.205 | 15,255,040 |
| 2024-12-03 | 3.151 | 3.210 | 3.151 | 3.185 | 3.075 | 7,652,968 |
| 2024-12-02 | 3.130 | 3.163 | 3.127 | 3.150 | 3.041 | 6,893,595 |
| 2024-11-29 | 3.131 | 3.153 | 3.102 | 3.135 | 3.027 | 6,731,936 |
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.