Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.682	1.704	1.663	1.700	16.998	5,540,574
2023-03-30	1.611	1.663	1.611	1.639	16.385	4,888,920
2023-03-29	1.558	1.589	1.554	1.584	15.835	5,866,686
2023-03-28	1.562	1.575	1.544	1.561	15.605	8,125,758
2023-03-27	1.574	1.574	1.536	1.539	15.388	5,730,083
2023-03-24	1.580	1.591	1.529	1.534	15.338	6,721,160
2023-03-23	1.610	1.616	1.573	1.585	15.850	3,671,147
2023-03-22	1.621	1.644	1.612	1.617	16.165	30,716,339
2023-03-21	1.600	1.646	1.588	1.632	16.315	5,756,070
2023-03-20	1.550	1.600	1.498	1.577	15.768	4,475,144
2023-03-17	1.646	1.646	1.556	1.566	15.662	21,090,526
2023-03-16	1.643	1.643	1.550	1.611	16.108	9,322,584
2023-03-15	1.699	1.699	1.541	1.648	16.475	16,224,364
2023-03-14	1.660	1.718	1.638	1.707	17.068	4,577,263
2023-03-13	1.770	1.777	1.663	1.674	16.742	9,507,624
2023-03-10	1.795	1.806	1.760	1.776	17.758	4,664,652
2023-03-09	1.826	1.850	1.811	1.826	18.262	35,076,387
2023-03-08	1.824	1.863	1.822	1.857	18.570	3,858,729
2023-03-07	1.840	1.849	1.816	1.841	18.410	3,079,452
2023-03-06	1.820	1.840	1.791	1.831	18.310	4,183,511
2023-03-03	1.780	1.818	1.772	1.802	18.022	6,351,202
2023-03-02	1.791	1.791	1.754	1.764	17.638	1,950,209
2023-03-01	1.780	1.797	1.771	1.790	17.900	4,592,468
2023-02-28	1.762	1.780	1.737	1.774	17.740	23,738,600
2023-02-27	1.762	1.763	1.738	1.748	17.475	25,361,893
2023-02-24	1.795	1.796	1.733	1.747	17.465	7,412,737
2023-02-23	1.699	1.787	1.692	1.768	17.675	30,144,527
2023-02-22	1.725	1.745	1.673	1.688	16.875	6,288,024
2023-02-21	1.739	1.754	1.696	1.700	17.002	6,848,970
2023-02-20	1.787	1.787	1.679	1.694	16.935	10,505,827
2023-02-17	1.720	1.837	1.676	1.763	17.625	21,105,543
2023-02-16	1.650	1.693	1.637	1.685	16.852	8,282,020
2023-02-15	1.576	1.639	1.575	1.638	16.375	6,641,059
2023-02-14	1.546	1.580	1.546	1.573	15.730	2,276,701
2023-02-13	1.559	1.559	1.531	1.544	15.442	2,541,379
2023-02-10	1.571	1.571	1.496	1.537	15.372	7,962,035
2023-02-09	1.584	1.625	1.560	1.588	15.882	8,962,418
2023-02-08	1.598	1.598	1.553	1.555	15.550	4,844,954
2023-02-07	1.600	1.600	1.572	1.579	15.785	2,387,216
2023-02-06	1.576	1.604	1.552	1.601	16.012	5,139,555
2023-02-03	1.573	1.587	1.560	1.582	15.820	4,464,400
2023-02-02	1.544	1.577	1.544	1.571	15.708	6,557,279
2023-02-01	1.564	1.564	1.523	1.533	15.325	4,612,629
2023-01-31	1.551	1.561	1.525	1.545	15.452	9,057,148
2023-01-30	1.616	1.616	1.546	1.555	15.550	4,823,160
2023-01-27	1.634	1.634	1.610	1.615	16.145	2,008,222
2023-01-26	1.629	1.645	1.604	1.619	16.190	5,467,591
2023-01-25	1.649	1.687	1.618	1.631	16.312	7,499,140
2023-01-24	1.638	1.647	1.613	1.646	16.458	2,116,177
2023-01-23	1.630	1.652	1.618	1.632	16.322	30,645,116
2023-01-20	1.584	1.620	1.575	1.604	16.035	7,373,441
2023-01-19	1.558	1.578	1.522	1.564	15.642	3,674,927
2023-01-18	1.570	1.613	1.564	1.589	15.892	7,590,781
2023-01-17	1.550	1.568	1.528	1.555	15.545	3,239,882
2023-01-16	1.520	1.558	1.515	1.547	15.472	5,222,134
2023-01-13	1.453	1.543	1.453	1.503	15.032	13,221,428
2023-01-12	1.374	1.427	1.374	1.408	14.080	5,199,272
2023-01-11	1.372	1.384	1.367	1.370	13.695	1,308,838
2023-01-10	1.385	1.391	1.350	1.367	13.672	5,250,343
2023-01-09	1.390	1.392	1.365	1.381	13.812	18,968,981

← NewerPage 16 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.