Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.610	1.614	1.570	1.585	15.850	1,211,344
2023-04-06	1.596	1.603	1.576	1.596	15.955	878,914
2023-04-05	1.643	1.653	1.592	1.593	15.925	1,343,352
2023-04-04	1.666	1.684	1.641	1.643	16.430	665,043
2023-04-03	1.697	1.700	1.647	1.657	16.570	1,059,638
2023-03-31	1.691	1.705	1.663	1.698	16.980	1,659,394
2023-03-30	1.613	1.665	1.611	1.630	16.295	1,798,098
2023-03-29	1.567	1.589	1.553	1.589	15.885	779,439
2023-03-28	1.569	1.575	1.544	1.558	15.580	618,897
2023-03-27	1.571	1.574	1.535	1.547	15.465	1,388,511
2023-03-24	1.585	1.589	1.530	1.540	15.400	1,667,581
2023-03-23	1.599	1.618	1.571	1.590	15.900	1,184,228
2023-03-22	1.621	1.645	1.613	1.613	16.125	710,277
2023-03-21	1.600	1.646	1.584	1.629	16.285	1,110,515
2023-03-20	1.557	1.600	1.496	1.577	15.765	1,525,823
2023-03-17	1.613	1.647	1.556	1.572	15.715	3,203,543
2023-03-16	1.639	1.650	1.550	1.601	16.005	2,524,843
2023-03-15	1.697	1.703	1.541	1.554	15.535	2,720,243
2023-03-14	1.671	1.718	1.638	1.699	16.990	1,475,599
2023-03-13	1.765	1.779	1.661	1.673	16.730	2,261,987
2023-03-10	1.775	1.807	1.750	1.776	17.755	1,609,071
2023-03-09	1.842	1.849	1.811	1.822	18.220	849,007
2023-03-08	1.829	1.862	1.820	1.850	18.495	791,052
2023-03-07	1.828	1.850	1.813	1.845	18.450	976,801
2023-03-06	1.819	1.841	1.787	1.836	18.360	1,041,894
2023-03-03	1.773	1.818	1.770	1.805	18.050	1,337,781
2023-03-02	1.787	1.793	1.753	1.763	17.625	780,965
2023-03-01	1.781	1.797	1.770	1.794	17.935	982,883
2023-02-28	1.757	1.780	1.736	1.771	17.705	976,091
2023-02-27	1.756	1.762	1.737	1.746	17.455	666,247
2023-02-24	1.790	1.795	1.732	1.738	17.380	1,274,877
2023-02-23	1.695	1.787	1.692	1.776	17.755	2,510,107
2023-02-22	1.740	1.747	1.670	1.687	16.870	1,379,234
2023-02-21	1.740	1.753	1.696	1.696	16.960	1,718,765
2023-02-20	1.787	1.788	1.678	1.696	16.960	2,488,345
2023-02-17	1.735	1.837	1.665	1.762	17.615	5,738,474
2023-02-16	1.651	1.694	1.632	1.673	16.725	2,645,902
2023-02-15	1.580	1.639	1.574	1.638	16.380	2,178,356
2023-02-14	1.549	1.580	1.543	1.576	15.760	994,599
2023-02-13	1.549	1.563	1.530	1.543	15.430	891,820
2023-02-10	1.558	1.571	1.494	1.539	15.390	2,200,496
2023-02-09	1.565	1.625	1.565	1.580	15.800	1,412,542
2023-02-08	1.588	1.599	1.554	1.560	15.600	841,233
2023-02-07	1.599	1.600	1.572	1.579	15.785	654,026
2023-02-06	1.569	1.604	1.550	1.600	16.000	1,097,786
2023-02-03	1.579	1.587	1.559	1.587	15.865	860,439
2023-02-02	1.546	1.577	1.546	1.577	15.770	1,396,170
2023-02-01	1.558	1.562	1.523	1.538	15.375	1,045,103
2023-01-31	1.550	1.560	1.525	1.548	15.480	1,186,560
2023-01-30	1.600	1.600	1.546	1.561	15.610	1,820,781
2023-01-27	1.625	1.634	1.609	1.616	16.160	873,081
2023-01-26	1.633	1.645	1.604	1.619	16.190	1,296,129
2023-01-25	1.648	1.687	1.617	1.630	16.295	1,948,998
2023-01-24	1.635	1.648	1.611	1.641	16.410	1,342,360
2023-01-23	1.640	1.654	1.619	1.623	16.230	1,898,350
2023-01-20	1.580	1.621	1.572	1.607	16.065	2,253,712
2023-01-19	1.558	1.580	1.522	1.558	15.580	1,426,153
2023-01-18	1.570	1.614	1.562	1.576	15.760	2,357,205
2023-01-17	1.552	1.567	1.527	1.556	15.560	1,250,222
2023-01-16	1.520	1.558	1.515	1.544	15.435	1,904,619

← NewerPage 16 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.