Air France-KLM SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	2.098	2.127	2.064	2.071	20.709	666,729
2021-11-16	2.135	2.165	2.105	2.106	21.062	797,348
2021-11-15	2.123	2.199	2.084	2.134	21.339	691,547
2021-11-12	2.168	2.184	2.118	2.131	21.314	641,078
2021-11-11	2.254	2.268	2.141	2.184	21.843	1,076,019
2021-11-10	2.276	2.325	2.258	2.263	22.625	775,891
2021-11-09	2.325	2.370	2.286	2.290	22.902	909,962
2021-11-08	2.387	2.446	2.324	2.339	23.387	1,513,394
2021-11-05	2.270	2.352	2.196	2.352	23.523	2,038,035
2021-11-04	2.169	2.275	2.148	2.249	22.489	1,412,347
2021-11-03	2.165	2.192	2.139	2.153	21.526	874,611
2021-11-02	2.149	2.182	2.123	2.139	21.394	787,493
2021-11-01	2.085	2.162	2.077	2.144	21.435	1,369,429
2021-10-29	2.059	2.137	2.038	2.053	20.527	2,169,971
2021-10-28	1.992	2.006	1.943	1.991	19.907	841,995
2021-10-27	1.982	2.014	1.954	1.985	19.846	698,114
2021-10-26	1.960	2.022	1.946	1.985	19.846	909,977
2021-10-25	1.972	1.992	1.946	1.957	19.569	915,581
2021-10-22	2.022	2.026	1.973	1.976	19.755	920,194
2021-10-21	1.992	2.036	1.961	2.017	20.169	657,604
2021-10-20	2.007	2.025	1.963	1.997	19.972	1,077,143

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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.