Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 10.050 | 10.120 | 9.645 | 9.717 | 9.717 | 1,003,935 |
| 2024-03-13 | 10.252 | 10.252 | 9.974 | 9.992 | 9.992 | 423,415 |
| 2024-03-12 | 10.088 | 10.308 | 9.951 | 10.175 | 10.175 | 714,549 |
| 2024-03-11 | 9.900 | 10.056 | 9.639 | 10.018 | 10.018 | 2,187,620 |
| 2024-03-08 | 9.860 | 9.905 | 9.689 | 9.770 | 9.770 | 732,954 |
| 2024-03-07 | 9.820 | 9.900 | 9.620 | 9.807 | 9.807 | 2,361,542 |
| 2024-03-06 | 9.734 | 9.950 | 9.544 | 9.724 | 9.724 | 1,440,071 |
| 2024-03-05 | 9.890 | 9.890 | 9.482 | 9.693 | 9.693 | 1,000,148 |
| 2024-03-04 | 10.270 | 10.270 | 9.756 | 9.858 | 9.858 | 581,974 |
| 2024-03-01 | 10.642 | 10.642 | 10.204 | 10.327 | 10.327 | 1,658,438 |
| 2024-02-29 | 10.900 | 10.900 | 10.154 | 10.499 | 10.499 | 2,552,387 |
| 2024-02-28 | 11.760 | 11.828 | 11.300 | 11.500 | 11.500 | 473,818 |
| 2024-02-27 | 11.330 | 11.786 | 11.244 | 11.742 | 11.742 | 2,846,207 |
| 2024-02-26 | 11.280 | 11.490 | 11.196 | 11.315 | 11.315 | 492,655 |
| 2024-02-23 | 11.264 | 11.264 | 10.990 | 11.234 | 11.234 | 439,281 |
| 2024-02-22 | 11.149 | 11.312 | 11.040 | 11.240 | 11.240 | 360,887 |
| 2024-02-21 | 10.997 | 11.184 | 10.864 | 11.090 | 11.090 | 189,525 |
| 2024-02-20 | 11.080 | 11.106 | 10.848 | 10.932 | 10.932 | 987,203 |
| 2024-02-19 | 11.101 | 11.112 | 10.888 | 10.961 | 10.961 | 287,284 |
| 2024-02-16 | 11.349 | 11.352 | 10.970 | 11.074 | 11.074 | 220,617 |
| 2024-02-15 | 11.189 | 11.414 | 11.148 | 11.171 | 11.171 | 550,611 |
| 2024-02-14 | 11.000 | 11.176 | 10.990 | 11.095 | 11.095 | 218,065 |
| 2024-02-13 | 11.434 | 11.434 | 10.800 | 11.064 | 11.064 | 1,588,992 |
| 2024-02-12 | 11.421 | 11.648 | 11.214 | 11.428 | 11.428 | 550,896 |
| 2024-02-09 | 11.501 | 11.608 | 11.280 | 11.335 | 11.335 | 187,736 |
| 2024-02-08 | 11.682 | 11.766 | 11.418 | 11.581 | 11.581 | 345,014 |
| 2024-02-07 | 11.701 | 12.034 | 11.260 | 11.538 | 11.538 | 1,279,069 |
| 2024-02-06 | 11.861 | 11.988 | 11.740 | 11.942 | 11.942 | 192,818 |
| 2024-02-05 | 12.090 | 12.090 | 11.746 | 11.833 | 11.833 | 558,677 |
| 2024-02-02 | 11.880 | 12.278 | 11.638 | 11.958 | 11.958 | 339,443 |
| 2024-02-01 | 11.880 | 11.974 | 11.644 | 11.723 | 11.723 | 910,387 |
| 2024-01-31 | 12.018 | 12.092 | 11.786 | 11.917 | 11.917 | 466,372 |
| 2024-01-30 | 12.025 | 12.222 | 12.016 | 12.071 | 12.071 | 2,429,671 |
| 2024-01-29 | 12.309 | 12.426 | 11.918 | 12.110 | 12.110 | 596,114 |
| 2024-01-26 | 12.181 | 12.380 | 12.050 | 12.337 | 12.337 | 230,346 |
| 2024-01-25 | 12.200 | 12.380 | 11.966 | 12.215 | 12.215 | 540,662 |
| 2024-01-24 | 11.732 | 12.206 | 11.530 | 12.137 | 12.137 | 467,776 |
| 2024-01-23 | 11.435 | 11.714 | 11.410 | 11.599 | 11.599 | 565,787 |
| 2024-01-22 | 11.711 | 11.814 | 11.478 | 11.531 | 11.531 | 349,146 |
| 2024-01-19 | 11.814 | 11.898 | 11.546 | 11.578 | 11.578 | 494,086 |
| 2024-01-18 | 11.606 | 11.732 | 11.442 | 11.679 | 11.679 | 848,360 |
| 2024-01-17 | 11.720 | 11.720 | 11.454 | 11.502 | 11.502 | 279,467 |
| 2024-01-16 | 11.949 | 12.102 | 11.450 | 11.688 | 11.688 | 587,800 |
| 2024-01-15 | 12.101 | 12.178 | 11.834 | 12.106 | 12.106 | 1,137,786 |
| 2024-01-12 | 12.341 | 12.372 | 11.894 | 12.015 | 12.015 | 738,723 |
| 2024-01-11 | 12.760 | 12.828 | 12.264 | 12.370 | 12.370 | 572,735 |
| 2024-01-10 | 13.341 | 13.438 | 12.600 | 12.703 | 12.703 | 487,563 |
| 2024-01-09 | 13.501 | 13.562 | 13.214 | 13.356 | 13.356 | 596,199 |
| 2024-01-08 | 13.193 | 13.453 | 13.062 | 13.386 | 13.386 | 1,570,290 |
| 2024-01-05 | 13.088 | 13.218 | 12.760 | 13.169 | 13.169 | 263,245 |
| 2024-01-04 | 13.000 | 13.100 | 12.830 | 13.081 | 13.081 | 188,441 |
| 2024-01-03 | 13.400 | 13.558 | 12.874 | 12.912 | 12.912 | 282,744 |
| 2024-01-02 | 13.520 | 13.834 | 13.438 | 13.503 | 13.503 | 284,923 |
| 2023-12-29 | 13.600 | 13.750 | 13.202 | 13.576 | 13.576 | 383,767 |
| 2023-12-28 | 13.560 | 13.720 | 13.446 | 13.546 | 13.546 | 165,312 |
| 2023-12-27 | 13.684 | 13.784 | 13.560 | 13.683 | 13.683 | 363,682 |
| 2023-12-22 | 13.610 | 13.744 | 13.534 | 13.575 | 13.575 | 969,403 |
| 2023-12-21 | 13.612 | 13.900 | 13.586 | 13.680 | 13.680 | 404,470 |
| 2023-12-20 | 13.901 | 13.946 | 13.716 | 13.853 | 13.853 | 487,656 |
| 2023-12-19 | 13.501 | 13.906 | 13.258 | 13.820 | 13.820 | 1,038,847 |
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.