Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.710	1.729	1.696	1.729	17.290	618,074
2023-07-04	1.746	1.746	1.713	1.722	17.220	598,790
2023-07-03	1.755	1.760	1.728	1.739	17.385	684,943
2023-06-30	1.753	1.759	1.723	1.723	17.230	721,422
2023-06-29	1.740	1.763	1.732	1.756	17.555	717,273
2023-06-28	1.737	1.759	1.725	1.745	17.450	1,328,869
2023-06-27	1.690	1.704	1.648	1.704	17.040	1,226,938
2023-06-26	1.692	1.698	1.648	1.680	16.795	901,926
2023-06-23	1.765	1.772	1.666	1.685	16.845	1,578,695
2023-06-22	1.760	1.785	1.753	1.785	17.845	549,089
2023-06-21	1.766	1.789	1.761	1.770	17.700	551,682
2023-06-20	1.774	1.785	1.758	1.762	17.615	685,705
2023-06-19	1.793	1.797	1.763	1.777	17.765	652,722
2023-06-16	1.767	1.804	1.753	1.795	17.950	1,696,767
2023-06-15	1.776	1.785	1.746	1.757	17.565	924,752
2023-06-14	1.761	1.804	1.761	1.779	17.790	1,616,466
2023-06-13	1.760	1.781	1.751	1.752	17.520	948,444
2023-06-12	1.740	1.762	1.722	1.747	17.470	1,213,017
2023-06-09	1.700	1.738	1.696	1.726	17.255	946,275
2023-06-08	1.687	1.702	1.679	1.700	16.995	659,361
2023-06-07	1.666	1.695	1.645	1.695	16.950	998,408
2023-06-06	1.637	1.665	1.624	1.662	16.615	634,204
2023-06-05	1.703	1.704	1.625	1.636	16.360	1,030,967
2023-06-02	1.692	1.705	1.687	1.692	16.920	799,006
2023-06-01	1.666	1.687	1.655	1.679	16.790	525,945
2023-05-31	1.641	1.693	1.624	1.662	16.620	1,207,807
2023-05-30	1.650	1.679	1.629	1.653	16.525	613,691
2023-05-29	1.669	1.672	1.651	1.660	16.595	293,290
2023-05-26	1.673	1.673	1.637	1.656	16.555	674,944
2023-05-25	1.620	1.667	1.589	1.648	16.475	1,127,615
2023-05-24	1.667	1.667	1.601	1.621	16.205	1,326,121
2023-05-23	1.682	1.689	1.648	1.668	16.675	1,144,426
2023-05-22	1.662	1.708	1.662	1.690	16.895	1,537,167
2023-05-19	1.690	1.738	1.657	1.657	16.570	2,215,633
2023-05-18	1.616	1.690	1.616	1.687	16.870	2,224,691
2023-05-17	1.550	1.613	1.533	1.609	16.085	2,156,111
2023-05-16	1.516	1.540	1.513	1.538	15.375	1,050,932
2023-05-15	1.513	1.530	1.501	1.517	15.165	843,469
2023-05-12	1.488	1.519	1.475	1.498	14.980	1,055,415
2023-05-11	1.473	1.503	1.468	1.477	14.765	1,018,074
2023-05-10	1.467	1.498	1.460	1.474	14.740	1,655,251
2023-05-09	1.460	1.478	1.441	1.464	14.635	1,083,714
2023-05-08	1.465	1.500	1.443	1.460	14.595	1,464,712
2023-05-05	1.470	1.512	1.403	1.458	14.580	4,298,260
2023-05-04	1.540	1.540	1.485	1.497	14.970	1,585,452
2023-05-03	1.570	1.577	1.480	1.541	15.405	2,144,018
2023-05-02	1.580	1.624	1.565	1.580	15.800	1,688,342
2023-04-28	1.530	1.574	1.508	1.569	15.685	1,156,511
2023-04-27	1.482	1.554	1.476	1.520	15.200	1,578,268
2023-04-26	1.486	1.494	1.447	1.479	14.785	1,345,786
2023-04-25	1.526	1.526	1.486	1.495	14.950	1,538,985
2023-04-24	1.540	1.570	1.537	1.541	15.405	780,041
2023-04-21	1.550	1.553	1.511	1.535	15.345	1,229,120
2023-04-20	1.591	1.602	1.557	1.561	15.605	935,188
2023-04-19	1.576	1.588	1.553	1.583	15.830	1,052,715
2023-04-18	1.532	1.574	1.523	1.562	15.615	1,559,981
2023-04-17	1.502	1.534	1.502	1.527	15.270	1,032,415
2023-04-14	1.494	1.503	1.479	1.496	14.960	953,631
2023-04-13	1.500	1.534	1.489	1.493	14.930	1,505,500
2023-04-12	1.589	1.589	1.492	1.496	14.955	2,753,603

← NewerPage 15 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.