Air France-KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 9.657 | 9.808 | 9.586 | 9.608 | 9.608 | 1,657,764 |
| 2024-03-15 | 9.600 | 9.740 | 9.567 | 9.628 | 9.628 | 2,959,689 |
| 2024-03-14 | 10.052 | 10.066 | 9.647 | 9.647 | 9.647 | 2,057,992 |
| 2024-03-13 | 10.206 | 10.248 | 9.970 | 10.028 | 10.028 | 1,471,008 |
| 2024-03-12 | 10.070 | 10.314 | 9.947 | 10.136 | 10.136 | 2,325,706 |
| 2024-03-11 | 9.700 | 10.050 | 9.629 | 9.987 | 9.987 | 2,518,355 |
| 2024-03-08 | 9.829 | 9.906 | 9.689 | 9.714 | 9.714 | 1,263,531 |
| 2024-03-07 | 9.700 | 9.852 | 9.667 | 9.787 | 9.787 | 1,383,912 |
| 2024-03-06 | 9.616 | 9.945 | 9.610 | 9.689 | 9.689 | 2,147,719 |
| 2024-03-05 | 9.799 | 9.799 | 9.482 | 9.624 | 9.624 | 3,292,280 |
| 2024-03-04 | 10.180 | 10.244 | 9.763 | 9.831 | 9.831 | 4,275,610 |
| 2024-03-01 | 10.500 | 10.652 | 10.202 | 10.230 | 10.230 | 3,092,837 |
| 2024-02-29 | 10.800 | 10.810 | 10.178 | 10.426 | 10.426 | 8,260,809 |
| 2024-02-28 | 11.700 | 11.736 | 11.292 | 11.410 | 11.410 | 1,613,815 |
| 2024-02-27 | 11.330 | 11.794 | 11.268 | 11.756 | 11.756 | 1,774,604 |
| 2024-02-26 | 11.268 | 11.498 | 11.210 | 11.322 | 11.322 | 1,283,751 |
| 2024-02-23 | 11.258 | 11.272 | 10.988 | 11.264 | 11.264 | 1,604,280 |
| 2024-02-22 | 11.198 | 11.320 | 11.098 | 11.254 | 11.254 | 1,273,287 |
| 2024-02-21 | 10.970 | 11.180 | 10.970 | 11.108 | 11.108 | 772,497 |
| 2024-02-20 | 10.908 | 11.112 | 10.888 | 10.930 | 10.930 | 839,281 |
| 2024-02-19 | 11.000 | 11.084 | 10.884 | 10.952 | 10.952 | 954,056 |
| 2024-02-16 | 11.284 | 11.286 | 10.964 | 11.032 | 11.032 | 1,234,284 |
| 2024-02-15 | 11.190 | 11.416 | 11.148 | 11.150 | 11.150 | 1,559,927 |
| 2024-02-14 | 11.020 | 11.182 | 10.992 | 11.044 | 11.044 | 966,641 |
| 2024-02-13 | 11.100 | 11.288 | 10.800 | 11.066 | 11.066 | 2,283,010 |
| 2024-02-12 | 11.466 | 11.642 | 11.364 | 11.364 | 11.364 | 983,425 |
| 2024-02-09 | 11.500 | 11.580 | 11.282 | 11.282 | 11.282 | 957,846 |
| 2024-02-08 | 11.590 | 11.766 | 11.486 | 11.538 | 11.538 | 1,210,248 |
| 2024-02-07 | 11.680 | 11.738 | 11.280 | 11.546 | 11.546 | 2,661,686 |
| 2024-02-06 | 11.922 | 11.992 | 11.748 | 11.962 | 11.962 | 855,027 |
| 2024-02-05 | 11.998 | 12.088 | 11.764 | 11.790 | 11.790 | 1,019,811 |
| 2024-02-02 | 11.910 | 12.270 | 11.910 | 11.936 | 11.936 | 1,147,740 |
| 2024-02-01 | 11.710 | 11.984 | 11.688 | 11.710 | 11.710 | 1,003,983 |
| 2024-01-31 | 12.022 | 12.078 | 11.790 | 11.900 | 11.900 | 1,147,655 |
| 2024-01-30 | 12.130 | 12.210 | 12.018 | 12.018 | 12.018 | 746,845 |
| 2024-01-29 | 12.250 | 12.254 | 11.918 | 12.100 | 12.100 | 1,135,981 |
| 2024-01-26 | 12.244 | 12.382 | 12.048 | 12.350 | 12.350 | 1,157,384 |
| 2024-01-25 | 12.054 | 12.374 | 12.020 | 12.240 | 12.240 | 1,365,294 |
| 2024-01-24 | 11.760 | 12.204 | 11.760 | 12.102 | 12.102 | 1,624,488 |
| 2024-01-23 | 11.454 | 11.750 | 11.418 | 11.600 | 11.600 | 1,190,144 |
| 2024-01-22 | 11.732 | 11.850 | 11.476 | 11.494 | 11.494 | 1,053,813 |
| 2024-01-19 | 11.780 | 11.878 | 11.548 | 11.548 | 11.548 | 763,925 |
| 2024-01-18 | 11.600 | 11.748 | 11.458 | 11.674 | 11.674 | 1,025,874 |
| 2024-01-17 | 11.580 | 11.740 | 11.440 | 11.512 | 11.512 | 993,768 |
| 2024-01-16 | 11.850 | 11.860 | 11.436 | 11.720 | 11.720 | 2,119,676 |
| 2024-01-15 | 11.998 | 12.182 | 11.834 | 12.028 | 12.028 | 1,738,297 |
| 2024-01-12 | 12.266 | 12.334 | 11.898 | 11.976 | 11.976 | 2,305,531 |
| 2024-01-11 | 12.750 | 12.790 | 12.256 | 12.298 | 12.298 | 2,227,350 |
| 2024-01-10 | 13.200 | 13.302 | 12.576 | 12.688 | 12.688 | 2,379,387 |
| 2024-01-09 | 13.498 | 13.526 | 13.182 | 13.356 | 13.356 | 1,021,385 |
| 2024-01-08 | 13.128 | 13.452 | 12.974 | 13.452 | 13.452 | 1,192,181 |
| 2024-01-05 | 12.992 | 13.232 | 12.740 | 13.140 | 13.140 | 953,168 |
| 2024-01-04 | 12.998 | 13.118 | 12.888 | 13.064 | 13.064 | 1,167,073 |
| 2024-01-03 | 13.400 | 13.444 | 12.862 | 12.908 | 12.908 | 1,771,782 |
| 2024-01-02 | 13.600 | 13.828 | 13.436 | 13.476 | 13.476 | 1,190,059 |
| 2023-12-29 | 13.578 | 13.750 | 13.542 | 13.592 | 13.592 | 1,046,730 |
| 2023-12-28 | 13.700 | 13.718 | 13.446 | 13.580 | 13.580 | 964,409 |
| 2023-12-27 | 13.690 | 13.734 | 13.580 | 13.678 | 13.678 | 791,684 |
| 2023-12-22 | 13.654 | 13.750 | 13.534 | 13.684 | 13.684 | 636,257 |
| 2023-12-21 | 13.650 | 13.770 | 13.510 | 13.726 | 13.726 | 981,498 |
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.