International Consolidated Airlines Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-07 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-04-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-07 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 0 |
| 2022-03-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.354 | 1,000 |
| 2022-03-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.514 | 0 |
| 2022-03-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.514 | 300 |
| 2022-02-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-03 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-02-01 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-01-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-01-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-01-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-01-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-01-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 0 |
| 2022-01-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.637 | 500 |
| 2022-01-21 | 4.290 | 4.290 | 4.290 | 4.290 | 4.053 | 0 |
| 2022-01-20 | 4.290 | 4.290 | 4.290 | 4.290 | 4.053 | 0 |
| 2022-01-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.053 | 0 |
| 2022-01-18 | 4.290 | 4.290 | 4.290 | 4.290 | 4.053 | 0 |
| 2022-01-17 | 4.290 | 4.290 | 4.290 | 4.290 | 4.053 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1143 GBP |
| 2025-12-01 | 0.1115 GBP |
| 2025-06-27 | 0.1413 GBP |
| 2024-09-06 | 0.0663 GBP |
| 2020-10-08 | 0.6569 GBP |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.