International Consolidated Airlines Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	4.290	4.290	4.290	4.290	4.053	0
2022-01-13	4.290	4.290	4.290	4.290	4.053	0
2022-01-12	4.290	4.290	4.290	4.290	4.053	0
2022-01-11	4.290	4.290	4.290	4.290	4.053	0
2022-01-10	4.290	4.290	4.290	4.290	4.053	0
2022-01-07	4.290	4.290	4.290	4.290	4.053	0
2022-01-06	4.290	4.290	4.290	4.290	4.053	0
2022-01-05	4.290	4.290	4.290	4.290	4.053	0
2022-01-04	4.290	4.290	4.290	4.290	4.053	450
2021-12-31	4.640	4.640	4.640	4.640	4.383	0
2021-12-30	4.640	4.640	4.640	4.640	4.383	0
2021-12-29	4.640	4.640	4.640	4.640	4.383	0
2021-12-24	4.640	4.640	4.640	4.640	4.383	0
2021-12-23	4.640	4.640	4.640	4.640	4.383	0
2021-12-22	4.640	4.640	4.640	4.640	4.383	0
2021-12-21	4.640	4.640	4.640	4.640	4.383	0
2021-12-20	4.640	4.640	4.640	4.640	4.383	0
2021-12-17	4.640	4.640	4.640	4.640	4.383	0
2021-12-16	4.640	4.640	4.640	4.640	4.383	0
2021-12-15	4.640	4.640	4.640	4.640	4.383	0
2021-12-14	4.640	4.640	4.640	4.640	4.383	0
2021-12-13	4.640	4.640	4.640	4.640	4.383	0
2021-12-10	4.640	4.640	4.640	4.640	4.383	0
2021-12-09	4.640	4.640	4.640	4.640	4.383	0
2021-12-08	4.640	4.640	4.640	4.640	4.383	0
2021-12-07	4.640	4.640	4.640	4.640	4.383	0
2021-12-06	4.640	4.640	4.640	4.640	4.383	0
2021-12-03	4.640	4.640	4.640	4.640	4.383	0
2021-12-02	4.640	4.640	4.640	4.640	4.383	0
2021-12-01	4.640	4.640	4.640	4.640	4.383	0
2021-11-30	4.640	4.640	4.640	4.640	4.383	0
2021-11-29	4.640	4.640	4.640	4.640	4.383	0
2021-11-26	4.640	4.640	4.640	4.640	4.383	0
2021-11-25	4.640	4.640	4.640	4.640	4.383	0
2021-11-24	4.640	4.640	4.640	4.640	4.383	0
2021-11-23	4.640	4.640	4.640	4.640	4.383	0
2021-11-22	4.640	4.640	4.640	4.640	4.383	0
2021-11-19	4.640	4.640	4.640	4.640	4.383	0
2021-11-18	4.640	4.640	4.640	4.640	4.383	0
2021-11-17	4.640	4.640	4.640	4.640	4.383	0
2021-11-16	4.640	4.640	4.640	4.640	4.383	0
2021-11-15	4.640	4.640	4.640	4.640	4.383	0
2021-11-12	4.640	4.640	4.640	4.640	4.383	0
2021-11-11	4.640	4.640	4.640	4.640	4.383	0
2021-11-10	4.640	4.640	4.640	4.640	4.383	0
2021-11-09	4.640	4.640	4.640	4.640	4.383	0
2021-11-08	4.640	4.640	4.640	4.640	4.383	0
2021-11-05	4.640	4.640	4.640	4.640	4.383	0
2021-11-04	4.640	4.640	4.640	4.640	4.383	0
2021-11-03	4.640	4.640	4.640	4.640	4.383	0
2021-11-02	4.640	4.640	4.640	4.640	4.383	0
2021-11-01	4.640	4.640	4.640	4.640	4.383	0
2021-10-29	4.640	4.640	4.640	4.640	4.383	0
2021-10-28	4.640	4.640	4.640	4.640	4.383	0
2021-10-27	4.640	4.640	4.640	4.640	4.383	0
2021-10-26	4.640	4.640	4.640	4.640	4.383	0
2021-10-25	4.640	4.640	4.640	4.640	4.383	0
2021-10-22	4.640	4.640	4.640	4.640	4.383	0
2021-10-21	4.640	4.640	4.640	4.640	4.383	0
2021-10-20	4.640	4.640	4.640	4.640	4.383	0

← NewerPage 21 of 22 · 1,264 trading daysOlder →

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.