International Consolidated Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4.492 | 4.535 | 4.459 | 4.489 | 4.402 | 7,933,586 |
| 2025-11-12 | 4.367 | 4.468 | 4.359 | 4.450 | 4.364 | 10,397,850 |
| 2025-11-11 | 4.311 | 4.393 | 4.305 | 4.352 | 4.267 | 8,394,702 |
| 2025-11-10 | 4.257 | 4.353 | 4.257 | 4.310 | 4.226 | 13,387,320 |
| 2025-11-07 | 4.467 | 4.467 | 4.166 | 4.166 | 4.085 | 40,816,090 |
| 2025-11-06 | 4.802 | 4.838 | 4.684 | 4.707 | 4.616 | 8,175,887 |
| 2025-11-05 | 4.785 | 4.839 | 4.753 | 4.833 | 4.739 | 4,036,993 |
| 2025-11-04 | 4.842 | 4.850 | 4.770 | 4.792 | 4.699 | 5,297,838 |
| 2025-11-03 | 4.770 | 4.895 | 4.735 | 4.883 | 4.788 | 10,152,000 |
| 2025-10-31 | 4.706 | 4.764 | 4.685 | 4.764 | 4.671 | 6,619,053 |
| 2025-10-30 | 4.668 | 4.710 | 4.590 | 4.710 | 4.618 | 4,612,489 |
| 2025-10-29 | 4.685 | 4.697 | 4.594 | 4.632 | 4.542 | 5,823,887 |
| 2025-10-28 | 4.695 | 4.724 | 4.681 | 4.693 | 4.602 | 5,225,690 |
| 2025-10-27 | 4.715 | 4.719 | 4.683 | 4.691 | 4.600 | 3,619,170 |
| 2025-10-24 | 4.670 | 4.691 | 4.610 | 4.691 | 4.600 | 5,503,711 |
| 2025-10-23 | 4.619 | 4.673 | 4.595 | 4.635 | 4.545 | 6,624,302 |
| 2025-10-22 | 4.586 | 4.659 | 4.565 | 4.631 | 4.541 | 11,955,020 |
← NewerPage 5 of 5 · 257 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.