Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.174	2.262	2.173	2.239	22.393	1,563,050
2022-02-08	2.078	2.167	2.078	2.167	21.667	1,218,012
2022-02-07	2.052	2.080	2.015	2.069	20.693	424,304
2022-02-04	2.058	2.068	2.000	2.016	20.164	452,708
2022-02-03	2.068	2.081	2.031	2.043	20.426	455,181
2022-02-02	2.111	2.129	2.039	2.057	20.572	840,668
2022-02-01	2.033	2.112	2.033	2.102	21.021	1,089,634
2022-01-31	2.023	2.028	1.970	2.005	20.048	705,664
2022-01-28	2.034	2.041	1.981	2.004	20.043	459,536
2022-01-27	2.011	2.059	1.998	2.042	20.416	565,661
2022-01-26	1.993	2.066	1.984	2.037	20.366	886,351
2022-01-25	1.975	1.995	1.942	1.960	19.599	824,420
2022-01-24	2.020	2.023	1.927	1.956	19.559	1,436,819
2022-01-21	2.023	2.028	1.979	2.019	20.189	861,816
2022-01-20	2.019	2.058	1.995	2.047	20.472	807,043
2022-01-19	2.068	2.082	1.989	2.025	20.250	1,413,337
2022-01-18	2.118	2.126	2.071	2.097	20.971	523,582
2022-01-17	2.115	2.139	2.106	2.120	21.203	426,585
2022-01-14	2.113	2.144	2.078	2.108	21.077	712,838
2022-01-13	2.107	2.156	2.095	2.139	21.394	540,383
2022-01-12	2.179	2.189	2.105	2.121	21.213	734,883
2022-01-11	2.189	2.192	2.155	2.169	21.692	547,973
2022-01-10	2.153	2.225	2.150	2.164	21.637	993,978
2022-01-07	2.122	2.151	2.080	2.143	21.430	918,204
2022-01-06	2.123	2.176	2.043	2.130	21.304	1,336,745
2022-01-05	2.218	2.242	2.153	2.178	21.783	1,239,336
2022-01-04	2.068	2.232	2.067	2.214	22.141	2,560,762
2022-01-03	1.977	2.064	1.969	2.048	20.477	1,385,030
2021-12-31	1.947	1.955	1.940	1.952	19.523	183,610
2021-12-30	1.952	1.967	1.917	1.955	19.549	673,817
2021-12-29	1.980	2.006	1.962	1.962	19.619	329,348
2021-12-28	1.989	2.013	1.962	1.987	19.866	315,520
2021-12-27	1.969	1.997	1.953	1.984	19.841	483,482
2021-12-24	1.977	2.014	1.959	1.988	19.881	238,260
2021-12-23	2.010	2.058	1.961	1.997	19.972	706,611
2021-12-22	1.972	2.015	1.970	1.999	19.987	694,911
2021-12-21	1.910	1.990	1.908	1.986	19.861	930,183
2021-12-20	1.857	1.918	1.845	1.901	19.009	734,389
2021-12-17	1.901	1.932	1.881	1.920	19.196	1,286,524
2021-12-16	1.932	1.932	1.862	1.886	18.863	918,332
2021-12-15	1.931	1.939	1.887	1.895	18.948	588,249
2021-12-14	1.926	1.944	1.898	1.939	19.387	601,526
2021-12-13	2.009	2.009	1.924	1.924	19.236	648,867
2021-12-10	1.952	1.994	1.948	1.990	19.902	993,785
2021-12-09	2.017	2.028	1.958	1.982	19.816	669,720
2021-12-08	2.017	2.040	1.944	2.025	20.250	933,048
2021-12-07	2.016	2.045	1.998	2.012	20.124	777,299
2021-12-06	1.900	2.014	1.872	1.994	19.937	1,022,392
2021-12-03	1.915	1.928	1.869	1.882	18.817	640,935
2021-12-02	1.873	1.923	1.865	1.893	18.933	1,001,293
2021-12-01	1.885	1.951	1.872	1.916	19.155	1,088,010
2021-11-30	1.866	1.910	1.821	1.854	18.535	1,795,768
2021-11-29	1.901	1.969	1.886	1.909	19.085	1,599,961
2021-11-26	1.962	1.977	1.876	1.899	18.989	3,336,031
2021-11-25	2.048	2.109	2.020	2.102	21.021	695,257
2021-11-24	2.032	2.052	1.981	2.051	20.507	964,622
2021-11-23	2.017	2.063	1.998	2.032	20.320	630,323
2021-11-22	2.033	2.068	1.994	2.021	20.214	624,720
2021-11-19	2.063	2.078	1.984	2.037	20.366	1,525,782
2021-11-18	2.078	2.096	2.029	2.060	20.603	778,758

← NewerPage 21 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.