International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 22 of 22 · 1,279 trading days
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.