Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.280	1.306	1.279	1.287	12.865	1,226,818
2022-07-27	1.236	1.285	1.226	1.275	12.745	864,805
2022-07-26	1.240	1.262	1.231	1.233	12.330	825,638
2022-07-25	1.252	1.272	1.237	1.246	12.455	765,882
2022-07-22	1.246	1.277	1.238	1.252	12.520	762,672
2022-07-21	1.291	1.291	1.245	1.257	12.570	1,074,372
2022-07-20	1.300	1.313	1.262	1.279	12.790	1,107,639
2022-07-19	1.259	1.303	1.251	1.295	12.950	1,302,743
2022-07-18	1.261	1.279	1.225	1.270	12.700	1,393,405
2022-07-15	1.155	1.246	1.152	1.223	12.225	2,307,351
2022-07-14	1.136	1.170	1.132	1.147	11.465	1,070,307
2022-07-13	1.160	1.176	1.122	1.135	11.350	1,355,126
2022-07-12	1.106	1.150	1.084	1.150	11.500	1,484,638
2022-07-11	1.170	1.170	1.106	1.106	11.060	1,283,933
2022-07-08	1.145	1.181	1.135	1.170	11.700	1,134,973
2022-07-07	1.110	1.155	1.097	1.154	11.540	1,340,492
2022-07-06	1.120	1.183	1.101	1.107	11.065	1,290,923
2022-07-05	1.147	1.149	1.072	1.090	10.895	1,454,248
2022-07-04	1.139	1.147	1.107	1.135	11.350	1,053,337
2022-07-01	1.110	1.169	1.102	1.124	11.240	1,663,770
2022-06-30	1.170	1.180	1.088	1.118	11.175	2,945,862
2022-06-29	1.209	1.217	1.171	1.171	11.710	1,468,204
2022-06-28	1.206	1.245	1.202	1.215	12.150	1,446,545
2022-06-27	1.190	1.227	1.179	1.193	11.925	1,423,463
2022-06-24	1.242	1.252	1.166	1.190	11.900	2,322,840
2022-06-23	1.289	1.289	1.201	1.206	12.060	2,449,711
2022-06-22	1.281	1.304	1.256	1.297	12.965	1,244,349
2022-06-21	1.385	1.389	1.301	1.303	13.030	1,900,851
2022-06-20	1.298	1.374	1.280	1.365	13.645	2,181,390
2022-06-17	1.268	1.298	1.242	1.265	12.650	2,377,904
2022-06-16	1.333	1.333	1.241	1.251	12.510	2,068,682
2022-06-15	1.325	1.362	1.225	1.341	13.405	2,801,261
2022-06-14	1.485	1.485	1.287	1.303	13.030	4,351,515
2022-06-13	1.574	1.576	1.473	1.500	15.000	1,862,158
2022-06-10	1.607	1.608	1.563	1.602	16.020	1,892,448
2022-06-09	1.658	1.667	1.603	1.613	16.125	1,570,519
2022-06-08	1.736	1.758	1.650	1.650	16.500	1,771,746
2022-06-07	1.710	1.734	1.662	1.725	17.250	1,875,626
2022-06-06	1.712	1.777	1.682	1.723	17.230	1,632,307
2022-06-03	1.700	1.732	1.667	1.690	16.895	1,466,387
2022-06-02	1.708	1.750	1.680	1.719	17.190	1,853,851
2022-06-01	1.791	1.808	1.735	1.761	17.610	1,446,715
2022-05-31	1.824	1.842	1.785	1.799	17.985	1,212,762
2022-05-30	1.780	1.847	1.734	1.828	18.275	2,210,813
2022-05-27	1.782	1.786	1.701	1.774	17.735	2,087,605
2022-05-26	1.783	1.784	1.635	1.769	17.690	2,278,897
2022-05-25	1.810	1.968	1.751	1.751	17.505	5,569,716
2022-05-24	2.073	2.106	1.685	1.740	17.400	4,445,511
2022-05-23	2.168	2.204	2.162	2.192	21.924	404,724
2022-05-20	2.165	2.239	2.165	2.167	21.667	1,150,580
2022-05-19	2.078	2.154	2.073	2.144	21.440	979,748
2022-05-18	2.068	2.148	2.022	2.096	20.956	1,934,625
2022-05-17	1.975	2.006	1.972	1.998	19.982	559,662
2022-05-16	1.967	1.976	1.929	1.964	19.639	567,382
2022-05-13	1.951	1.961	1.912	1.960	19.604	542,854
2022-05-12	1.937	1.937	1.884	1.921	19.211	716,126
2022-05-11	1.947	1.977	1.929	1.948	19.478	626,317
2022-05-10	1.985	1.989	1.922	1.926	19.261	498,378
2022-05-09	2.017	2.045	1.942	1.947	19.468	771,937
2022-05-06	2.015	2.065	1.972	1.993	19.927	711,783

← NewerPage 19 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.