Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.450	13.650	13.250	13.358	13.358	6,450,541
2023-12-15	13.290	13.756	13.290	13.498	13.498	1,485,570
2023-12-14	12.670	13.296	12.194	13.180	13.180	2,937,346
2023-12-13	12.630	12.884	12.174	12.230	12.230	2,412,547
2023-12-12	12.207	12.601	12.207	12.548	12.548	666,765
2023-12-11	12.253	12.486	12.218	12.293	12.293	510,573
2023-12-08	12.231	12.574	12.231	12.443	12.443	805,317
2023-12-07	12.284	12.284	11.840	12.275	12.275	1,107,239
2023-12-06	12.120	12.658	12.006	12.575	12.575	1,494,591
2023-12-05	12.136	12.136	11.880	12.025	12.025	628,441
2023-12-04	12.015	12.252	11.980	12.090	12.090	662,144
2023-12-01	11.700	12.016	11.700	11.885	11.885	387,420
2023-11-30	11.778	11.778	11.478	11.640	11.640	446,003
2023-11-29	11.400	11.768	11.400	11.683	11.683	322,597
2023-11-28	11.462	11.462	11.300	11.400	11.400	320,033
2023-11-27	11.700	11.830	11.432	11.473	11.473	611,166
2023-11-24	11.690	11.690	11.536	11.648	11.648	515,205
2023-11-23	12.140	12.141	11.654	11.745	11.745	488,154
2023-11-22	12.125	12.246	11.888	12.160	12.160	778,348
2023-11-21	12.474	12.474	11.989	12.053	12.053	515,221
2023-11-20	12.662	12.662	12.254	12.375	12.375	1,187,189
2023-11-17	12.500	12.790	12.464	12.640	12.640	710,587
2023-11-16	12.653	12.686	12.406	12.473	12.473	399,519
2023-11-15	12.553	12.715	12.376	12.593	12.593	667,439
2023-11-14	12.200	12.485	12.110	12.343	12.343	434,044
2023-11-13	11.900	12.196	11.850	12.075	12.075	538,261
2023-11-10	12.140	12.428	11.782	11.878	11.878	410,535
2023-11-09	12.400	12.570	12.280	12.513	12.513	1,655,287
2023-11-08	11.905	12.554	11.850	12.415	12.415	986,019
2023-11-07	11.968	11.968	11.650	11.928	11.928	297,754
2023-11-06	12.000	12.200	11.760	11.778	11.778	2,661,854
2023-11-03	11.388	11.902	11.256	11.745	11.745	873,992
2023-11-02	10.915	11.448	10.900	11.183	11.183	3,896,888
2023-11-01	10.773	10.832	10.596	10.715	10.715	612,707
2023-10-31	10.968	10.968	10.603	10.660	10.660	661,045
2023-10-30	11.231	11.231	10.878	10.983	10.983	593,933
2023-10-27	11.396	11.396	10.172	11.055	11.055	1,988,808
2023-10-26	11.053	11.124	10.752	11.023	11.023	852,561
2023-10-25	11.300	11.300	10.978	11.198	11.198	484,569
2023-10-24	11.500	11.518	11.308	11.373	11.373	253,690
2023-10-23	11.400	11.500	10.992	11.358	11.358	551,838
2023-10-20	11.578	11.704	11.356	11.435	11.435	358,106
2023-10-19	11.500	12.110	11.494	11.670	11.670	379,594
2023-10-18	11.988	12.114	11.400	11.670	11.670	1,340,812
2023-10-17	12.078	12.150	11.958	12.103	12.103	1,246,811
2023-10-16	11.978	12.158	11.850	12.070	12.070	442,991
2023-10-13	12.000	12.242	11.830	11.945	11.945	473,736
2023-10-12	12.253	12.330	12.077	12.123	12.123	538,404
2023-10-11	12.000	12.120	11.860	12.083	12.083	862,059
2023-10-10	11.620	12.048	11.550	11.973	11.973	1,862,988
2023-10-09	12.100	12.100	11.298	11.493	11.493	1,771,221
2023-10-06	12.125	12.526	12.116	12.420	12.420	1,153,760
2023-10-05	11.810	12.356	11.810	12.120	12.120	622,813
2023-10-04	11.832	11.832	11.428	11.643	11.643	506,439
2023-10-03	11.900	12.108	11.660	11.738	11.738	310,165
2023-10-02	11.910	12.082	11.910	11.943	11.943	983,177
2023-09-29	12.022	12.022	11.846	11.933	11.933	786,096
2023-09-28	11.653	11.874	11.274	11.835	11.835	591,495
2023-09-27	11.625	11.816	11.581	11.725	11.725	689,362
2023-09-26	11.875	11.900	11.636	11.700	11.700	465,250

← NewerPage 13 of 22 · 1,269 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.