Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.230	10.240	9.952	10.035	10.035	1,278,749
2024-06-12	10.025	10.470	10.020	10.330	10.330	931,509
2024-06-11	10.260	10.345	10.050	10.050	10.050	818,456
2024-06-10	10.350	10.365	10.200	10.260	10.260	898,808
2024-06-07	10.670	10.740	10.405	10.450	10.450	1,035,581
2024-06-06	10.735	10.850	10.510	10.625	10.625	880,477
2024-06-05	10.760	10.840	10.530	10.725	10.725	977,015
2024-06-04	10.800	10.845	10.520	10.725	10.725	809,622
2024-06-03	10.595	10.880	10.515	10.795	10.795	1,601,202
2024-05-31	10.290	10.525	10.160	10.475	10.475	1,479,000
2024-05-30	10.210	10.340	10.080	10.250	10.250	1,068,255
2024-05-29	10.450	10.460	10.210	10.230	10.230	1,613,727
2024-05-28	10.425	10.790	10.425	10.605	10.605	1,617,278
2024-05-27	10.390	10.495	10.360	10.390	10.390	565,198
2024-05-24	10.380	10.450	10.300	10.385	10.385	1,143,096
2024-05-23	10.655	10.665	10.425	10.425	10.425	776,163
2024-05-22	10.575	10.690	10.510	10.650	10.650	603,883
2024-05-21	10.690	10.740	10.600	10.610	10.610	765,625
2024-05-20	10.580	10.785	10.580	10.700	10.700	884,675
2024-05-17	10.795	10.890	10.530	10.560	10.560	1,316,895
2024-05-16	10.890	10.955	10.710	10.775	10.775	1,647,901
2024-05-15	11.270	11.360	10.940	10.940	10.940	1,922,028
2024-05-14	10.940	11.425	10.940	11.285	11.285	2,693,937
2024-05-13	10.600	10.940	10.590	10.940	10.940	2,023,094
2024-05-10	10.395	10.715	10.390	10.520	10.520	1,918,018
2024-05-09	10.435	10.450	10.220	10.350	10.350	1,385,002
2024-05-08	9.968	10.485	9.950	10.455	10.455	3,028,851
2024-05-07	10.140	10.415	9.840	9.984	9.984	3,481,809
2024-05-06	9.990	10.145	9.966	10.070	10.070	816,756
2024-05-03	10.070	10.220	9.958	9.970	9.970	1,674,326
2024-05-02	9.650	10.070	9.650	9.986	9.986	2,236,203
2024-04-30	9.614	9.820	9.548	9.638	9.638	2,290,969
2024-04-29	9.834	10.090	9.718	10.070	10.070	1,988,071
2024-04-26	9.842	10.020	9.712	9.720	9.720	1,369,653
2024-04-25	9.964	10.015	9.666	9.690	9.690	1,268,101
2024-04-24	10.000	10.110	9.850	9.964	9.964	1,139,888
2024-04-23	10.105	10.145	9.934	9.934	9.934	1,126,343
2024-04-22	10.130	10.265	10.065	10.085	10.085	1,548,543
2024-04-19	9.700	10.050	9.540	9.956	9.956	1,672,155
2024-04-18	9.682	9.914	9.662	9.880	9.880	2,158,542
2024-04-17	9.394	9.656	9.394	9.484	9.484	1,948,038
2024-04-16	9.120	9.398	9.008	9.398	9.398	1,988,971
2024-04-15	9.500	9.676	9.204	9.214	9.214	2,693,226
2024-04-12	9.980	10.060	9.430	9.432	9.432	2,976,407
2024-04-11	10.130	10.210	9.760	9.872	9.872	2,658,261
2024-04-10	10.100	10.415	10.015	10.315	10.315	2,520,574
2024-04-09	9.960	10.230	9.960	9.974	9.974	1,502,549
2024-04-08	9.616	10.035	9.602	10.025	10.025	1,835,210
2024-04-05	9.620	9.678	9.560	9.576	9.576	1,517,635
2024-04-04	9.762	9.894	9.610	9.854	9.854	1,491,620
2024-04-03	9.820	9.824	9.476	9.760	9.760	2,902,268
2024-04-02	10.200	10.300	9.884	9.884	9.884	2,712,769
2024-03-28	10.260	10.394	10.190	10.326	10.326	1,483,307
2024-03-27	10.178	10.246	10.072	10.190	10.190	1,436,243
2024-03-26	9.771	10.156	9.771	10.156	10.156	1,831,896
2024-03-25	9.740	9.818	9.629	9.770	9.770	934,190
2024-03-22	9.757	9.852	9.694	9.753	9.753	844,587
2024-03-21	9.751	9.830	9.672	9.749	9.749	1,717,242
2024-03-20	9.470	9.555	9.410	9.500	9.500	1,306,236
2024-03-19	9.547	9.549	9.377	9.510	9.510	2,122,191

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.