Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	11.680	11.824	11.574	11.712	11.712	1,315,503
2023-09-26	11.768	11.918	11.620	11.700	11.700	1,400,580
2023-09-25	12.228	12.350	11.730	11.830	11.830	2,271,366
2023-09-22	12.250	12.288	12.020	12.278	12.278	1,731,080
2023-09-21	12.294	12.468	12.250	12.350	12.350	1,458,810
2023-09-20	12.210	12.824	12.184	12.552	12.552	1,822,976
2023-09-19	12.170	12.298	12.060	12.204	12.204	1,407,009
2023-09-18	12.662	12.700	12.062	12.172	12.172	2,569,962
2023-09-15	13.000	13.046	12.560	12.662	12.662	2,480,614
2023-09-14	13.010	13.010	12.640	12.898	12.898	1,466,555
2023-09-13	13.180	13.346	12.972	13.052	13.052	934,581
2023-09-12	13.272	13.416	13.170	13.256	13.256	873,516
2023-09-11	13.122	13.328	13.084	13.236	13.236	909,346
2023-09-08	13.310	13.314	12.960	13.160	13.160	1,763,713
2023-09-07	13.394	13.432	13.218	13.326	13.326	1,509,646
2023-09-06	13.800	13.940	13.470	13.474	13.474	1,718,187
2023-09-05	13.992	14.004	13.726	13.940	13.940	1,086,332
2023-09-04	14.054	14.338	13.892	14.102	14.102	885,787
2023-09-01	14.088	14.240	13.808	13.978	13.978	2,242,323
2023-08-31	14.530	14.530	13.556	14.030	14.030	2,204,824
2023-08-30	1.433	1.435	1.407	1.417	14.170	660,639
2023-08-29	1.427	1.435	1.418	1.435	14.345	715,870
2023-08-28	1.403	1.430	1.403	1.419	14.190	848,091
2023-08-25	1.400	1.413	1.387	1.393	13.925	789,341
2023-08-24	1.430	1.440	1.402	1.402	14.015	564,283
2023-08-23	1.437	1.439	1.407	1.421	14.210	573,947
2023-08-22	1.406	1.447	1.403	1.426	14.260	1,137,163
2023-08-21	1.399	1.412	1.391	1.400	13.995	646,983
2023-08-18	1.405	1.407	1.365	1.395	13.950	1,144,067
2023-08-17	1.427	1.433	1.406	1.411	14.105	1,115,785
2023-08-16	1.426	1.439	1.419	1.433	14.330	571,397
2023-08-15	1.452	1.455	1.428	1.433	14.325	661,494
2023-08-14	1.436	1.452	1.431	1.452	14.515	557,581
2023-08-11	1.450	1.456	1.440	1.443	14.425	1,045,531
2023-08-10	1.454	1.487	1.452	1.456	14.555	921,937
2023-08-09	1.485	1.489	1.443	1.446	14.460	1,173,028
2023-08-08	1.480	1.483	1.446	1.470	14.695	1,279,805
2023-08-07	1.497	1.506	1.477	1.487	14.870	895,688
2023-08-04	1.477	1.517	1.477	1.503	15.025	1,519,735
2023-08-03	1.487	1.487	1.451	1.463	14.625	1,442,469
2023-08-02	1.514	1.524	1.483	1.489	14.885	1,931,711
2023-08-01	1.580	1.582	1.523	1.532	15.315	1,784,947
2023-07-31	1.560	1.586	1.549	1.571	15.705	1,506,572
2023-07-28	1.560	1.579	1.487	1.550	15.500	3,952,233
2023-07-27	1.560	1.589	1.550	1.581	15.805	1,271,522
2023-07-26	1.544	1.570	1.544	1.560	15.600	1,172,328
2023-07-25	1.596	1.606	1.544	1.544	15.440	1,830,618
2023-07-24	1.600	1.611	1.578	1.591	15.905	1,136,189
2023-07-21	1.585	1.629	1.582	1.607	16.065	1,000,652
2023-07-20	1.590	1.609	1.578	1.583	15.830	1,003,980
2023-07-19	1.576	1.593	1.573	1.586	15.860	929,618
2023-07-18	1.594	1.608	1.552	1.564	15.635	1,594,586
2023-07-17	1.605	1.617	1.587	1.592	15.920	992,700
2023-07-14	1.629	1.637	1.600	1.600	16.000	1,260,959
2023-07-13	1.630	1.666	1.608	1.630	16.300	1,556,897
2023-07-12	1.662	1.672	1.586	1.631	16.310	3,688,174
2023-07-11	1.734	1.737	1.696	1.696	16.955	620,709
2023-07-10	1.691	1.723	1.677	1.722	17.215	759,114
2023-07-07	1.674	1.719	1.664	1.695	16.950	1,040,691
2023-07-06	1.717	1.717	1.657	1.670	16.700	1,370,923

← NewerPage 14 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.