Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	12.300	12.332	11.734	11.925	11.925	1,591,617
2023-09-22	12.250	12.284	12.022	12.250	12.250	368,001
2023-09-21	12.418	12.418	12.250	12.400	12.400	792,718
2023-09-20	12.250	12.828	12.204	12.550	12.550	1,611,072
2023-09-19	12.200	12.290	12.062	12.200	12.200	384,838
2023-09-18	12.625	12.680	12.066	12.150	12.150	514,445
2023-09-15	12.925	13.024	12.560	12.600	12.600	645,229
2023-09-14	13.000	13.032	12.654	12.900	12.900	1,011,973
2023-09-13	13.200	13.350	12.970	13.050	13.050	1,219,300
2023-09-12	13.300	13.408	13.196	13.225	13.225	1,153,177
2023-09-11	13.150	13.330	13.082	13.275	13.275	168,182
2023-09-08	13.200	13.320	12.970	13.075	13.075	793,451
2023-09-07	13.434	13.434	13.216	13.375	13.375	3,229,537
2023-09-06	13.825	13.888	13.474	13.525	13.525	394,629
2023-09-05	13.965	14.000	13.736	13.952	13.952	919,476
2023-09-04	14.136	14.310	13.903	14.137	14.137	271,894
2023-09-01	13.850	14.202	13.814	13.987	13.987	530,911
2023-08-31	13.946	13.946	13.946	13.946	13.946	16,382
2023-08-30	1.434	1.434	1.408	1.416	14.162	2,745,031
2023-08-29	1.422	1.435	1.418	1.431	14.305	6,441,840
2023-08-28	1.419	1.429	1.403	1.419	14.193	1,483,765
2023-08-25	1.400	1.413	1.388	1.392	13.920	25,802,817
2023-08-24	1.433	1.440	1.401	1.404	14.040	1,380,293
2023-08-23	1.437	1.437	1.411	1.418	14.178	4,576,083
2023-08-22	1.410	1.441	1.403	1.433	14.325	8,816,715
2023-08-21	1.396	1.411	1.395	1.402	14.018	5,869,590
2023-08-18	1.408	1.408	1.366	1.392	13.920	8,212,999
2023-08-17	1.426	1.433	1.406	1.412	14.118	3,231,696
2023-08-16	1.433	1.439	1.419	1.429	14.288	2,564,864
2023-08-15	1.452	1.456	1.428	1.435	14.348	1,957,052
2023-08-14	1.452	1.452	1.432	1.447	14.470	5,005,546
2023-08-11	1.454	1.454	1.440	1.443	14.425	6,670,083
2023-08-10	1.453	1.486	1.453	1.458	14.582	26,049,866
2023-08-09	1.470	1.490	1.443	1.445	14.450	15,661,249
2023-08-08	1.484	1.484	1.447	1.466	14.658	8,069,887
2023-08-07	1.504	1.504	1.478	1.486	14.855	3,141,173
2023-08-04	1.498	1.517	1.477	1.505	15.052	13,490,446
2023-08-03	1.488	1.488	1.453	1.464	14.640	7,553,826
2023-08-02	1.525	1.525	1.484	1.488	14.880	8,894,228
2023-08-01	1.554	1.582	1.522	1.532	15.322	11,335,887
2023-07-28	1.577	1.577	1.487	1.550	15.500	23,407,411
2023-07-27	1.575	1.588	1.549	1.585	15.845	3,435,484
2023-07-26	1.560	1.570	1.544	1.556	15.560	7,427,174
2023-07-25	1.590	1.605	1.544	1.547	15.470	6,103,700
2023-07-24	1.610	1.610	1.581	1.599	15.992	2,634,764
2023-07-21	1.599	1.628	1.587	1.609	16.088	4,483,655
2023-07-20	1.590	1.609	1.580	1.587	15.868	5,997,930
2023-07-19	1.573	1.592	1.573	1.588	15.878	4,313,099
2023-07-18	1.594	1.606	1.555	1.561	15.610	6,970,421
2023-07-17	1.600	1.616	1.588	1.593	15.925	5,914,054
2023-07-14	1.636	1.636	1.600	1.604	16.035	6,077,327
2023-07-13	1.621	1.665	1.616	1.636	16.355	7,496,389
2023-07-12	1.696	1.696	1.589	1.630	16.295	11,693,786
2023-07-11	1.730	1.735	1.696	1.702	17.015	10,767,601
2023-07-10	1.681	1.723	1.679	1.720	17.202	6,261,408
2023-07-07	1.712	1.717	1.666	1.701	17.010	6,343,104
2023-07-06	1.706	1.717	1.658	1.667	16.670	6,612,471
2023-07-05	1.720	1.729	1.697	1.723	17.228	12,482,596
2023-07-04	1.746	1.746	1.713	1.720	17.202	2,543,789
2023-07-03	1.728	1.760	1.728	1.740	17.395	9,147,123

← NewerPage 14 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.