Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-05-05	2.025	2.115	1.992	2.010	20.098	1,513,434
2022-05-04	1.997	2.015	1.952	1.970	19.695	495,248
2022-05-03	1.977	2.027	1.968	1.997	19.972	351,609
2022-05-02	1.969	2.002	1.953	1.963	19.634	355,575
2022-04-29	1.994	2.011	1.961	1.994	19.942	475,298
2022-04-28	2.010	2.016	1.978	1.990	19.897	368,321
2022-04-27	1.993	2.016	1.952	1.983	19.831	655,582
2022-04-26	2.070	2.081	2.009	2.009	20.093	521,750
2022-04-25	2.077	2.099	2.045	2.045	20.451	417,039
2022-04-22	2.093	2.131	2.059	2.083	20.825	656,210
2022-04-21	2.088	2.174	2.087	2.114	21.137	1,375,104
2022-04-20	2.068	2.101	2.068	2.068	20.683	361,014
2022-04-19	2.056	2.097	2.043	2.069	20.693	481,287
2022-04-14	2.043	2.088	2.038	2.072	20.724	571,533
2022-04-13	2.005	2.034	1.976	2.034	20.335	429,083
2022-04-12	2.009	2.026	1.988	2.006	20.063	300,030
2022-04-11	1.992	2.049	1.967	2.038	20.376	486,035
2022-04-08	2.034	2.058	1.988	2.000	19.997	326,740
2022-04-07	1.977	2.061	1.977	1.992	19.917	586,166
2022-04-06	2.033	2.060	1.969	1.995	19.952	500,186
2022-04-05	2.071	2.094	2.025	2.038	20.376	340,284
2022-04-04	2.083	2.086	2.047	2.071	20.714	273,783
2022-04-01	2.056	2.105	2.055	2.067	20.673	279,827
2022-03-31	2.103	2.133	2.058	2.065	20.648	505,191
2022-03-30	2.144	2.149	2.068	2.091	20.910	696,359
2022-03-29	2.070	2.150	2.051	2.150	21.500	945,443
2022-03-28	2.045	2.102	2.037	2.039	20.391	571,520
2022-03-25	2.018	2.054	2.016	2.043	20.426	541,888
2022-03-24	2.002	2.032	1.970	2.016	20.164	450,162
2022-03-23	2.044	2.057	2.000	2.009	20.088	416,559
2022-03-22	1.978	2.061	1.978	2.030	20.295	741,664
2022-03-21	1.987	1.999	1.965	1.985	19.846	555,807
2022-03-18	1.957	1.998	1.933	1.985	19.851	978,936
2022-03-17	1.992	2.005	1.928	1.967	19.670	563,620
2022-03-16	1.942	1.990	1.930	1.967	19.670	989,602
2022-03-15	1.869	1.924	1.827	1.903	19.034	611,307
2022-03-14	1.897	1.948	1.862	1.884	18.837	612,818
2022-03-11	1.841	1.915	1.841	1.858	18.575	915,169
2022-03-10	1.871	1.886	1.801	1.847	18.469	1,020,766
2022-03-09	1.765	1.861	1.729	1.856	18.555	1,444,495
2022-03-08	1.639	1.728	1.630	1.697	16.971	1,234,245
2022-03-07	1.664	1.715	1.519	1.662	16.618	2,288,454
2022-03-04	1.891	1.891	1.730	1.769	17.693	2,145,634
2022-03-03	1.969	1.969	1.891	1.897	18.969	1,059,839
2022-03-02	1.876	2.011	1.861	1.972	19.715	1,391,480
2022-03-01	1.997	2.041	1.888	1.897	18.974	1,170,168
2022-02-28	1.939	2.034	1.917	1.993	19.927	1,232,187
2022-02-25	1.959	2.055	1.922	2.041	20.406	1,483,848
2022-02-24	1.937	1.989	1.873	1.897	18.974	2,099,087
2022-02-23	2.059	2.102	2.031	2.031	20.305	849,260
2022-02-22	1.996	2.087	1.964	2.058	20.582	1,055,581
2022-02-21	2.071	2.126	2.027	2.031	20.310	1,047,874
2022-02-18	2.078	2.116	2.034	2.036	20.356	962,221
2022-02-17	2.244	2.244	2.068	2.083	20.825	2,654,515
2022-02-16	2.235	2.282	2.203	2.254	22.544	1,266,627
2022-02-15	2.084	2.211	2.081	2.206	22.055	806,846
2022-02-14	2.127	2.152	2.025	2.119	21.193	1,500,945
2022-02-11	2.235	2.269	2.204	2.212	22.121	747,574

← NewerPage 20 of 22 · 1,286 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.