Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.751	1.755	1.723	1.726	17.258	2,794,289
2023-06-29	1.748	1.763	1.732	1.752	17.515	16,708,747
2023-06-28	1.745	1.759	1.725	1.746	17.460	15,041,201
2023-06-27	1.682	1.704	1.649	1.702	17.020	4,243,389
2023-06-26	1.698	1.698	1.649	1.680	16.802	26,312,152
2023-06-23	1.772	1.772	1.667	1.682	16.815	4,837,688
2023-06-22	1.761	1.785	1.756	1.778	17.780	9,573,497
2023-06-21	1.761	1.789	1.761	1.768	17.678	3,229,969
2023-06-20	1.780	1.785	1.760	1.763	17.632	3,409,868
2023-06-19	1.785	1.793	1.764	1.770	17.698	10,658,026
2023-06-16	1.784	1.804	1.754	1.803	18.025	8,645,616
2023-06-15	1.773	1.784	1.748	1.756	17.560	8,902,257
2023-06-14	1.759	1.802	1.752	1.781	17.812	36,499,050
2023-06-13	1.757	1.780	1.747	1.759	17.588	15,874,267
2023-06-12	1.736	1.761	1.724	1.758	17.582	13,960,030
2023-06-09	1.700	1.737	1.694	1.724	17.242	8,686,717
2023-06-08	1.683	1.702	1.681	1.693	16.930	2,459,801
2023-06-07	1.667	1.695	1.647	1.691	16.905	5,276,742
2023-06-06	1.628	1.664	1.628	1.660	16.598	10,485,052
2023-06-05	1.702	1.705	1.626	1.635	16.352	15,308,796
2023-06-02	1.688	1.703	1.688	1.693	16.932	4,795,549
2023-06-01	1.660	1.684	1.658	1.678	16.778	9,783,970
2023-05-31	1.650	1.692	1.627	1.661	16.612	4,153,308
2023-05-30	1.660	1.679	1.632	1.651	16.512	4,954,727
2023-05-26	1.674	1.674	1.638	1.659	16.585	17,858,246
2023-05-25	1.620	1.666	1.592	1.654	16.542	4,910,152
2023-05-24	1.667	1.667	1.601	1.617	16.168	10,568,978
2023-05-23	1.686	1.690	1.648	1.663	16.625	2,651,523
2023-05-22	1.665	1.708	1.662	1.689	16.885	17,833,354
2023-05-19	1.687	1.737	1.657	1.661	16.612	10,347,368
2023-05-18	1.615	1.690	1.615	1.686	16.855	14,239,822
2023-05-17	1.541	1.613	1.535	1.606	16.062	12,452,913
2023-05-16	1.521	1.540	1.514	1.537	15.372	3,929,810
2023-05-15	1.528	1.529	1.503	1.511	15.110	2,654,387
2023-05-12	1.499	1.519	1.479	1.498	14.975	4,734,236
2023-05-11	1.496	1.502	1.468	1.477	14.770	8,944,551
2023-05-10	1.469	1.497	1.461	1.482	14.815	3,769,303
2023-05-09	1.478	1.478	1.442	1.463	14.630	12,087,931
2023-05-05	1.497	1.510	1.405	1.456	14.560	18,655,310
2023-05-04	1.540	1.540	1.486	1.491	14.912	8,413,157
2023-05-03	1.576	1.576	1.480	1.539	15.388	18,944,201
2023-05-02	1.599	1.622	1.567	1.579	15.785	8,180,840
2023-04-28	1.535	1.573	1.509	1.567	15.672	11,856,010
2023-04-27	1.490	1.554	1.477	1.523	15.225	13,291,095
2023-04-26	1.491	1.495	1.449	1.479	14.785	3,141,742
2023-04-25	1.526	1.526	1.487	1.499	14.988	14,034,858
2023-04-24	1.539	1.570	1.539	1.544	15.440	3,457,963
2023-04-21	1.556	1.556	1.512	1.535	15.352	4,286,834
2023-04-20	1.574	1.598	1.558	1.566	15.655	2,928,918
2023-04-19	1.584	1.632	1.553	1.583	15.828	3,019,797
2023-04-18	1.535	1.572	1.527	1.559	15.592	4,728,604
2023-04-17	1.532	1.532	1.502	1.524	15.242	26,190,433
2023-04-14	1.502	1.502	1.480	1.499	14.990	3,630,226
2023-04-13	1.500	1.532	1.490	1.496	14.955	27,742,912
2023-04-12	1.585	1.589	1.493	1.502	15.015	8,874,232
2023-04-11	1.615	1.615	1.571	1.587	15.868	3,131,745
2023-04-06	1.593	1.599	1.577	1.594	15.935	8,094,107
2023-04-05	1.644	1.653	1.592	1.597	15.965	15,578,574
2023-04-04	1.670	1.684	1.641	1.641	16.410	2,002,750
2023-04-03	1.701	1.701	1.647	1.654	16.535	8,291,562

← NewerPage 15 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.