Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.367	1.401	1.364	1.370	13.695	5,121,642
2023-01-05	1.335	1.379	1.326	1.361	13.612	7,540,747
2023-01-04	1.280	1.329	1.272	1.321	13.205	29,301,205
2023-01-03	1.270	1.308	1.253	1.270	12.702	3,777,156
2022-12-30	1.243	1.243	1.220	1.237	12.365	2,505,209
2022-12-29	1.257	1.257	1.209	1.253	12.530	5,730,936
2022-12-28	1.285	1.285	1.251	1.259	12.592	3,777,299
2022-12-23	1.269	1.273	1.242	1.245	12.450	2,200,212
2022-12-22	1.290	1.298	1.268	1.269	12.692	2,538,803
2022-12-21	1.255	1.288	1.255	1.281	12.812	3,312,821
2022-12-20	1.241	1.255	1.223	1.249	12.488	2,409,392
2022-12-19	1.242	1.272	1.242	1.263	12.628	2,920,937
2022-12-16	1.250	1.254	1.219	1.245	12.445	5,146,615
2022-12-15	1.261	1.276	1.244	1.246	12.455	1,827,687
2022-12-14	1.257	1.267	1.233	1.266	12.655	4,951,969
2022-12-13	1.267	1.320	1.246	1.270	12.702	8,119,812
2022-12-12	1.261	1.273	1.244	1.271	12.708	2,749,597
2022-12-09	1.260	1.268	1.243	1.255	12.550	11,225,299
2022-12-08	1.230	1.261	1.228	1.251	12.508	2,301,701
2022-12-07	1.252	1.265	1.227	1.236	12.362	1,700,289
2022-12-06	1.262	1.273	1.244	1.252	12.518	6,402,202
2022-12-05	1.285	1.285	1.256	1.271	12.712	2,354,077
2022-12-02	1.283	1.288	1.264	1.286	12.855	2,239,433
2022-12-01	1.295	1.301	1.272	1.281	12.810	2,773,089
2022-11-30	1.288	1.292	1.278	1.281	12.812	2,146,851
2022-11-29	1.282	1.282	1.262	1.272	12.720	19,420,983
2022-11-28	1.290	1.299	1.270	1.272	12.722	3,344,578
2022-11-25	1.284	1.294	1.268	1.288	12.882	5,968,768
2022-11-24	1.276	1.291	1.275	1.278	12.775	2,079,345
2022-11-23	1.257	1.276	1.250	1.270	12.695	4,311,658
2022-11-22	1.273	1.296	1.241	1.255	12.552	4,706,565
2022-11-21	1.270	1.270	1.231	1.264	12.640	11,774,526
2022-11-18	1.260	1.276	1.229	1.271	12.705	4,510,622
2022-11-17	1.268	1.270	1.214	1.248	12.482	11,453,172
2022-11-16	1.305	1.305	1.204	1.252	12.520	62,452,437
2022-11-15	1.413	1.422	1.388	1.404	14.038	14,584,013
2022-11-14	1.397	1.411	1.360	1.398	13.975	1,695,226
2022-11-11	1.350	1.413	1.350	1.396	13.958	5,355,713
2022-11-10	1.327	1.340	1.300	1.333	13.325	25,224,115
2022-11-09	1.329	1.329	1.302	1.313	13.130	2,210,517
2022-11-08	1.325	1.334	1.294	1.325	13.248	7,361,731
2022-11-07	1.300	1.315	1.282	1.303	13.032	2,083,546
2022-11-04	1.279	1.316	1.270	1.283	12.828	4,974,334
2022-11-03	1.263	1.263	1.207	1.255	12.550	9,211,367
2022-11-02	1.300	1.306	1.249	1.263	12.625	11,717,932
2022-11-01	1.348	1.351	1.302	1.311	13.112	7,450,100
2022-10-31	1.384	1.384	1.310	1.325	13.248	10,727,999
2022-10-28	1.560	1.560	1.306	1.370	13.702	21,617,250
2022-10-27	1.541	1.600	1.541	1.580	15.802	3,670,865
2022-10-26	1.502	1.549	1.502	1.542	15.420	7,528,021
2022-10-25	1.490	1.528	1.490	1.527	15.265	2,852,387
2022-10-24	1.501	1.522	1.486	1.505	15.052	1,888,651
2022-10-21	1.485	1.495	1.463	1.485	14.848	3,208,427
2022-10-20	1.526	1.526	1.478	1.501	15.008	2,269,279
2022-10-19	1.495	1.530	1.487	1.499	14.992	3,106,407
2022-10-18	1.470	1.499	1.453	1.456	14.560	2,015,120
2022-10-17	1.410	1.476	1.406	1.463	14.628	3,557,971
2022-10-14	1.405	1.452	1.384	1.415	14.148	2,705,040
2022-10-13	1.310	1.405	1.308	1.388	13.882	5,499,731
2022-10-12	1.310	1.333	1.286	1.309	13.092	1,760,553

← NewerPage 17 of 22 · 1,262 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.