International Consolidated Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	3.078	3.153	3.074	3.130	3.022	10,922,480
2024-11-27	3.022	3.079	3.015	3.058	2.952	8,062,336
2024-11-26	3.017	3.036	2.998	3.024	2.919	10,069,420
2024-11-25	2.970	3.050	2.951	3.036	2.931	15,866,530
2024-11-22	2.950	2.960	2.915	2.957	2.855	7,995,560
2024-11-21	2.905	2.958	2.904	2.958	2.856	13,508,310
2024-11-20	2.870	2.935	2.870	2.912	2.811	17,566,010
2024-11-19	2.920	2.922	2.809	2.865	2.766	13,119,270
2024-11-18	2.900	2.930	2.883	2.922	2.821	7,501,947
2024-11-15	2.857	2.910	2.850	2.893	2.793	7,477,181
2024-11-14	2.849	2.890	2.843	2.872	2.773	10,010,440
2024-11-13	2.853	2.860	2.775	2.837	2.739	11,707,710
2024-11-12	2.898	2.900	2.845	2.850	2.751	11,585,550
2024-11-11	2.830	2.900	2.814	2.892	2.792	18,296,900
2024-11-08	2.747	2.837	2.727	2.819	2.722	52,478,449
2024-11-07	2.550	2.627	2.475	2.627	2.536	18,150,820
2024-11-06	2.610	2.677	2.610	2.661	2.569	20,824,439
2024-11-05	2.514	2.562	2.507	2.562	2.473	14,890,360
2024-11-04	2.526	2.556	2.524	2.539	2.451	6,131,613
2024-11-01	2.492	2.545	2.461	2.545	2.457	6,788,118
2024-10-31	2.510	2.534	2.478	2.496	2.410	6,126,314
2024-10-30	2.528	2.545	2.505	2.521	2.434	5,215,650
2024-10-29	2.583	2.583	2.490	2.519	2.432	13,055,060
2024-10-28	2.590	2.605	2.544	2.582	2.493	10,046,470
2024-10-25	2.566	2.578	2.544	2.545	2.457	5,152,517
2024-10-24	2.557	2.594	2.547	2.567	2.478	6,268,563
2024-10-23	2.590	2.594	2.541	2.550	2.462	6,519,128
2024-10-22	2.562	2.609	2.558	2.581	2.492	10,535,150
2024-10-21	2.564	2.584	2.548	2.568	2.479	9,368,098
2024-10-18	2.557	2.566	2.535	2.561	2.472	8,490,930
2024-10-17	2.550	2.572	2.530	2.557	2.469	11,613,190
2024-10-16	2.475	2.531	2.435	2.531	2.444	13,153,380
2024-10-15	2.400	2.499	2.400	2.490	2.404	14,206,580
2024-10-14	2.370	2.377	2.342	2.375	2.293	12,836,160
2024-10-11	2.350	2.377	2.348	2.369	2.287	4,322,001
2024-10-10	2.370	2.375	2.327	2.361	2.279	23,965,850
2024-10-09	2.336	2.367	2.324	2.361	2.279	7,998,993
2024-10-08	2.268	2.335	2.260	2.335	2.254	6,169,473
2024-10-07	2.317	2.323	2.279	2.291	2.212	8,960,797
2024-10-04	2.251	2.298	2.232	2.295	2.216	12,505,420
2024-10-03	2.278	2.303	2.236	2.249	2.171	24,005,529
2024-10-02	2.300	2.352	2.228	2.289	2.210	27,647,811
2024-10-01	2.469	2.507	2.343	2.349	2.268	27,794,270
2024-09-30	2.520	2.522	2.460	2.472	2.387	11,880,670
2024-09-27	2.490	2.544	2.488	2.544	2.456	13,893,950
2024-09-26	2.483	2.510	2.483	2.497	2.411	12,552,630
2024-09-25	2.436	2.471	2.426	2.452	2.367	6,363,761
2024-09-24	2.472	2.488	2.426	2.446	2.361	7,637,011
2024-09-23	2.464	2.473	2.402	2.455	2.370	17,306,000
2024-09-20	2.461	2.495	2.454	2.474	2.388	12,677,080
2024-09-19	2.477	2.494	2.464	2.482	2.396	19,231,180
2024-09-18	2.435	2.461	2.432	2.451	2.366	8,885,088
2024-09-17	2.376	2.457	2.376	2.440	2.356	20,751,551
2024-09-16	2.354	2.380	2.345	2.371	2.289	5,527,501
2024-09-13	2.312	2.362	2.310	2.357	2.276	19,059,250
2024-09-12	2.300	2.325	2.242	2.312	2.232	16,048,640
2024-09-11	2.275	2.300	2.270	2.290	2.211	10,746,720
2024-09-10	2.250	2.286	2.243	2.278	2.199	12,998,950
2024-09-09	2.238	2.269	2.218	2.265	2.187	10,523,550
2024-09-06	2.208	2.259	2.198	2.238	2.161	11,602,880

← NewerPage 9 of 22 · 1,282 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.