Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.519	1.525	1.478	1.501	15.010	755,599
2022-10-19	1.498	1.530	1.480	1.495	14.950	1,293,834
2022-10-18	1.480	1.502	1.453	1.453	14.530	1,044,949
2022-10-17	1.410	1.476	1.408	1.456	14.555	817,220
2022-10-14	1.422	1.451	1.384	1.413	14.125	1,149,230
2022-10-13	1.306	1.405	1.306	1.386	13.860	2,010,717
2022-10-12	1.322	1.334	1.286	1.308	13.080	714,300
2022-10-11	1.283	1.347	1.274	1.321	13.210	1,047,034
2022-10-10	1.276	1.319	1.255	1.296	12.960	962,791
2022-10-07	1.308	1.325	1.288	1.310	13.100	512,062
2022-10-06	1.300	1.346	1.300	1.312	13.120	1,052,295
2022-10-05	1.297	1.305	1.276	1.283	12.825	652,315
2022-10-04	1.270	1.316	1.254	1.300	13.000	1,257,317
2022-10-03	1.250	1.273	1.184	1.242	12.420	2,012,089
2022-09-30	1.280	1.320	1.280	1.301	13.005	981,621
2022-09-29	1.329	1.330	1.256	1.280	12.800	941,333
2022-09-28	1.317	1.336	1.281	1.322	13.220	793,862
2022-09-27	1.323	1.355	1.315	1.334	13.340	603,892
2022-09-26	1.270	1.347	1.245	1.314	13.140	1,246,164
2022-09-23	1.360	1.393	1.267	1.279	12.790	1,713,019
2022-09-22	1.375	1.399	1.353	1.355	13.545	848,921
2022-09-21	1.407	1.426	1.393	1.408	14.080	835,713
2022-09-20	1.385	1.452	1.383	1.436	14.360	1,348,223
2022-09-19	1.350	1.386	1.329	1.376	13.760	746,713
2022-09-16	1.403	1.403	1.356	1.358	13.580	1,908,525
2022-09-15	1.430	1.454	1.415	1.426	14.260	999,247
2022-09-14	1.450	1.456	1.405	1.427	14.270	1,058,331
2022-09-13	1.550	1.559	1.448	1.472	14.715	1,276,067
2022-09-12	1.501	1.544	1.501	1.534	15.340	670,888
2022-09-09	1.470	1.493	1.470	1.493	14.930	1,320,181
2022-09-08	1.498	1.524	1.458	1.470	14.695	692,133
2022-09-07	1.460	1.496	1.449	1.488	14.880	690,192
2022-09-06	1.445	1.479	1.445	1.460	14.600	395,477
2022-09-05	1.451	1.453	1.416	1.447	14.465	581,939
2022-09-02	1.444	1.493	1.442	1.478	14.780	911,846
2022-09-01	1.450	1.459	1.411	1.426	14.255	838,709
2022-08-31	1.450	1.477	1.437	1.464	14.635	784,541
2022-08-30	1.440	1.464	1.434	1.446	14.455	496,348
2022-08-29	1.430	1.447	1.408	1.435	14.345	730,117
2022-08-26	1.470	1.489	1.439	1.442	14.420	549,752
2022-08-25	1.472	1.482	1.452	1.467	14.665	422,685
2022-08-24	1.449	1.469	1.423	1.455	14.545	554,662
2022-08-23	1.439	1.472	1.423	1.454	14.535	769,110
2022-08-22	1.514	1.515	1.424	1.450	14.500	1,560,002
2022-08-19	1.580	1.588	1.515	1.515	15.150	1,054,882
2022-08-18	1.540	1.606	1.536	1.596	15.955	1,289,601
2022-08-17	1.590	1.616	1.542	1.542	15.420	1,098,271
2022-08-16	1.579	1.600	1.564	1.591	15.905	1,022,735
2022-08-15	1.525	1.573	1.512	1.570	15.700	970,905
2022-08-12	1.517	1.535	1.513	1.521	15.205	424,532
2022-08-11	1.544	1.547	1.511	1.521	15.205	712,518
2022-08-10	1.480	1.533	1.458	1.529	15.290	1,419,360
2022-08-09	1.545	1.558	1.480	1.487	14.870	1,315,268
2022-08-08	1.585	1.603	1.541	1.543	15.425	1,221,045
2022-08-05	1.548	1.577	1.533	1.562	15.620	1,345,112
2022-08-04	1.527	1.577	1.508	1.539	15.390	2,181,127
2022-08-03	1.426	1.505	1.424	1.491	14.905	1,960,781
2022-08-02	1.410	1.428	1.393	1.420	14.200	1,235,892
2022-08-01	1.400	1.443	1.379	1.414	14.140	2,158,278
2022-07-29	1.340	1.379	1.327	1.343	13.430	2,527,228

← NewerPage 18 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.