Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	13.888	13.960	13.700	13.900	13.900	1,209,268
2023-12-19	13.400	13.910	13.262	13.840	13.840	1,987,581
2023-12-18	13.300	13.498	13.224	13.350	13.350	1,327,456
2023-12-15	13.390	13.768	13.390	13.496	13.496	4,112,958
2023-12-14	12.752	13.296	12.740	13.290	13.290	4,497,172
2023-12-13	12.630	12.888	12.172	12.194	12.194	2,576,273
2023-12-12	12.216	12.600	12.172	12.600	12.600	2,265,763
2023-12-11	12.390	12.500	12.218	12.218	12.218	1,385,497
2023-12-08	12.290	12.580	12.186	12.444	12.444	1,720,528
2023-12-07	12.082	12.290	11.810	12.268	12.268	3,073,568
2023-12-06	12.018	12.656	11.994	12.656	12.656	2,511,729
2023-12-05	12.048	12.118	11.874	12.010	12.010	964,311
2023-12-04	12.004	12.268	11.992	12.136	12.136	1,288,814
2023-12-01	11.700	12.024	11.700	11.980	11.980	1,553,520
2023-11-30	11.770	11.778	11.462	11.632	11.632	1,343,056
2023-11-29	11.402	11.770	11.384	11.698	11.698	1,109,851
2023-11-28	11.418	11.498	11.282	11.400	11.400	1,138,964
2023-11-27	11.648	11.838	11.434	11.482	11.482	1,133,605
2023-11-24	11.680	11.712	11.520	11.642	11.642	1,206,107
2023-11-23	12.140	12.140	11.656	11.730	11.730	1,529,670
2023-11-22	12.008	12.242	11.884	12.202	12.202	1,277,955
2023-11-21	12.400	12.492	11.990	11.990	11.990	1,680,861
2023-11-20	12.626	12.666	12.252	12.402	12.402	1,494,133
2023-11-17	12.492	12.788	12.450	12.638	12.638	1,484,925
2023-11-16	12.514	12.704	12.390	12.464	12.464	1,128,714
2023-11-15	12.450	12.718	12.400	12.628	12.628	1,707,863
2023-11-14	12.180	12.528	12.086	12.376	12.376	1,959,668
2023-11-13	11.858	12.196	11.858	12.158	12.158	1,016,370
2023-11-10	12.008	12.172	11.730	11.858	11.858	1,809,064
2023-11-09	12.320	12.578	12.240	12.428	12.428	1,411,514
2023-11-08	11.850	12.564	11.838	12.406	12.406	2,208,486
2023-11-07	11.650	11.968	11.620	11.898	11.898	994,337
2023-11-06	11.950	12.214	11.744	11.786	11.786	2,249,464
2023-11-03	11.260	11.918	11.260	11.770	11.770	2,955,190
2023-11-02	10.900	11.452	10.900	11.184	11.184	2,170,429
2023-11-01	10.756	10.846	10.592	10.744	10.744	1,267,526
2023-10-31	10.962	10.988	10.600	10.654	10.654	2,213,928
2023-10-30	11.050	11.250	10.856	10.936	10.936	1,751,766
2023-10-27	11.386	11.390	10.166	11.044	11.044	4,366,188
2023-10-26	11.020	11.128	10.746	11.006	11.006	1,880,388
2023-10-25	11.292	11.300	10.974	11.150	11.150	1,070,048
2023-10-24	11.444	11.508	11.300	11.334	11.334	716,917
2023-10-23	11.430	11.498	10.994	11.360	11.360	1,326,742
2023-10-20	11.580	11.598	11.320	11.400	11.400	1,230,916
2023-10-19	11.560	11.764	11.480	11.704	11.704	982,772
2023-10-18	11.950	12.142	11.364	11.678	11.678	2,459,021
2023-10-17	12.032	12.152	11.956	12.110	12.110	1,123,304
2023-10-16	11.896	12.176	11.810	12.046	12.046	1,336,541
2023-10-13	11.974	12.250	11.834	11.902	11.902	1,484,225
2023-10-12	12.252	12.330	12.068	12.094	12.094	1,935,829
2023-10-11	11.964	12.134	11.820	12.108	12.108	1,327,925
2023-10-10	11.550	12.048	11.550	12.048	12.048	1,947,483
2023-10-09	12.066	12.086	11.294	11.412	11.412	3,864,788
2023-10-06	12.182	12.540	12.102	12.470	12.470	1,871,358
2023-10-05	11.810	12.354	11.784	12.124	12.124	1,932,806
2023-10-04	11.738	11.898	11.450	11.686	11.686	1,427,843
2023-10-03	11.850	12.134	11.660	11.660	11.660	1,292,616
2023-10-02	11.922	12.084	11.904	11.944	11.944	1,031,416
2023-09-29	11.862	12.028	11.832	11.898	11.898	1,132,298
2023-09-28	11.640	11.874	11.268	11.874	11.874	2,097,239

← NewerPage 13 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.