Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.454	1.544	1.453	1.504	15.035	3,759,100
2023-01-12	1.373	1.427	1.373	1.419	14.185	1,919,633
2023-01-11	1.372	1.385	1.368	1.373	13.730	856,799
2023-01-10	1.386	1.392	1.349	1.372	13.720	1,122,499
2023-01-09	1.378	1.392	1.365	1.384	13.835	1,200,962
2023-01-06	1.375	1.402	1.362	1.371	13.710	1,440,846
2023-01-05	1.330	1.379	1.329	1.367	13.670	1,983,765
2023-01-04	1.280	1.329	1.273	1.329	13.285	1,820,116
2023-01-03	1.270	1.309	1.260	1.272	12.715	1,635,820
2023-01-02	1.243	1.275	1.238	1.253	12.525	1,354,662
2022-12-30	1.242	1.243	1.220	1.231	12.310	986,375
2022-12-29	1.252	1.257	1.209	1.250	12.495	2,142,274
2022-12-28	1.284	1.285	1.252	1.252	12.515	1,387,494
2022-12-27	1.275	1.308	1.275	1.285	12.850	1,309,423
2022-12-23	1.271	1.274	1.241	1.269	12.685	1,103,417
2022-12-22	1.290	1.299	1.268	1.268	12.680	943,726
2022-12-21	1.251	1.288	1.251	1.288	12.880	1,217,237
2022-12-20	1.239	1.255	1.221	1.245	12.450	1,083,485
2022-12-19	1.241	1.272	1.239	1.254	12.540	1,387,785
2022-12-16	1.243	1.257	1.218	1.239	12.385	1,850,411
2022-12-15	1.256	1.278	1.243	1.247	12.470	1,092,862
2022-12-14	1.251	1.267	1.233	1.265	12.645	1,701,676
2022-12-13	1.260	1.322	1.243	1.271	12.705	2,583,474
2022-12-12	1.261	1.274	1.243	1.268	12.680	1,037,439
2022-12-09	1.256	1.270	1.242	1.251	12.505	1,506,785
2022-12-08	1.225	1.261	1.225	1.255	12.550	930,610
2022-12-07	1.250	1.265	1.226	1.227	12.265	1,035,034
2022-12-06	1.263	1.266	1.243	1.246	12.460	970,551
2022-12-05	1.282	1.286	1.255	1.273	12.730	1,109,215
2022-12-02	1.280	1.289	1.263	1.285	12.845	881,885
2022-12-01	1.297	1.305	1.271	1.285	12.845	947,517
2022-11-30	1.283	1.293	1.278	1.283	12.825	878,343
2022-11-29	1.268	1.282	1.258	1.270	12.700	698,589
2022-11-28	1.285	1.303	1.269	1.270	12.700	972,194
2022-11-25	1.279	1.294	1.268	1.294	12.940	751,871
2022-11-24	1.277	1.292	1.273	1.280	12.795	1,131,014
2022-11-23	1.254	1.276	1.250	1.274	12.740	1,441,804
2022-11-22	1.290	1.297	1.240	1.250	12.500	1,836,951
2022-11-21	1.266	1.267	1.230	1.263	12.630	1,603,878
2022-11-18	1.260	1.276	1.229	1.267	12.665	2,021,172
2022-11-17	1.269	1.270	1.214	1.248	12.475	2,604,289
2022-11-16	1.300	1.305	1.201	1.256	12.560	7,919,556
2022-11-15	1.405	1.422	1.386	1.404	14.035	825,430
2022-11-14	1.395	1.411	1.359	1.398	13.980	1,229,678
2022-11-11	1.351	1.413	1.348	1.398	13.975	2,282,541
2022-11-10	1.308	1.340	1.299	1.340	13.395	981,284
2022-11-09	1.327	1.330	1.301	1.319	13.185	718,521
2022-11-08	1.310	1.333	1.291	1.333	13.325	990,826
2022-11-07	1.299	1.315	1.274	1.307	13.070	919,168
2022-11-04	1.274	1.317	1.274	1.285	12.845	1,491,511
2022-11-03	1.245	1.263	1.207	1.257	12.565	1,703,530
2022-11-02	1.300	1.308	1.248	1.261	12.610	2,228,223
2022-11-01	1.350	1.356	1.301	1.309	13.090	1,835,863
2022-10-31	1.380	1.386	1.309	1.332	13.315	2,576,113
2022-10-28	1.560	1.589	1.305	1.373	13.730	5,760,554
2022-10-27	1.542	1.600	1.537	1.579	15.790	1,844,426
2022-10-26	1.513	1.549	1.501	1.549	15.485	968,893
2022-10-25	1.510	1.529	1.490	1.526	15.255	560,127
2022-10-24	1.515	1.523	1.483	1.496	14.955	587,753
2022-10-21	1.482	1.497	1.460	1.494	14.935	651,976

← NewerPage 17 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.