Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 4.068 | 4.156 | 4.050 | 4.119 | 20.774 | 751,039 |
| 2022-04-14 | 4.071 | 4.134 | 4.043 | 4.100 | 20.676 | 616,350 |
| 2022-04-13 | 3.963 | 4.032 | 3.922 | 4.006 | 20.204 | 740,362 |
| 2022-04-12 | 3.983 | 4.015 | 3.946 | 3.972 | 20.030 | 272,731 |
| 2022-04-11 | 3.991 | 4.059 | 3.900 | 4.029 | 20.318 | 521,994 |
| 2022-04-08 | 4.031 | 4.036 | 3.945 | 3.972 | 20.030 | 2,695,028 |
| 2022-04-07 | 3.923 | 4.080 | 3.923 | 3.957 | 19.957 | 825,733 |
| 2022-04-06 | 4.031 | 4.083 | 3.909 | 3.959 | 19.967 | 357,908 |
| 2022-04-05 | 4.120 | 4.150 | 4.014 | 4.039 | 20.371 | 320,793 |
| 2022-04-04 | 4.134 | 4.134 | 4.069 | 4.106 | 20.709 | 453,650 |
| 2022-04-01 | 4.076 | 4.174 | 4.070 | 4.088 | 20.618 | 538,972 |
| 2022-03-31 | 4.100 | 4.225 | 4.083 | 4.099 | 20.673 | 409,530 |
| 2022-03-30 | 4.250 | 4.250 | 4.104 | 4.135 | 20.855 | 779,597 |
| 2022-03-29 | 4.100 | 4.264 | 4.072 | 4.245 | 21.410 | 922,517 |
| 2022-03-28 | 4.051 | 4.163 | 4.032 | 4.057 | 20.459 | 666,697 |
| 2022-03-25 | 4.000 | 4.065 | 4.000 | 4.058 | 20.464 | 601,319 |
| 2022-03-24 | 3.980 | 4.029 | 3.905 | 4.003 | 20.189 | 582,794 |
| 2022-03-23 | 4.031 | 4.075 | 3.971 | 3.976 | 20.050 | 717,160 |
| 2022-03-22 | 3.920 | 4.088 | 3.920 | 4.021 | 20.280 | 873,118 |
| 2022-03-21 | 3.951 | 3.963 | 3.909 | 3.938 | 19.861 | 1,082,784 |
| 2022-03-18 | 3.920 | 3.960 | 3.839 | 3.918 | 19.758 | 815,021 |
| 2022-03-17 | 3.949 | 3.966 | 3.822 | 3.907 | 19.702 | 1,119,426 |
| 2022-03-16 | 3.846 | 3.945 | 3.846 | 3.897 | 19.654 | 1,085,773 |
| 2022-03-15 | 3.747 | 3.809 | 3.630 | 3.744 | 18.883 | 681,255 |
| 2022-03-14 | 3.704 | 3.854 | 3.704 | 3.761 | 18.966 | 845,476 |
| 2022-03-11 | 3.656 | 3.795 | 3.656 | 3.698 | 18.648 | 850,636 |
| 2022-03-10 | 3.711 | 3.736 | 3.585 | 3.656 | 18.436 | 1,003,774 |
| 2022-03-09 | 3.500 | 3.681 | 3.461 | 3.636 | 18.338 | 1,497,520 |
| 2022-03-08 | 3.298 | 3.421 | 3.252 | 3.367 | 16.981 | 1,281,869 |
| 2022-03-07 | 3.321 | 3.397 | 3.023 | 3.297 | 16.626 | 2,863,179 |
| 2022-03-04 | 3.750 | 3.750 | 3.436 | 3.497 | 17.637 | 1,878,448 |
| 2022-03-03 | 3.903 | 3.903 | 3.752 | 3.765 | 18.986 | 3,357,109 |
| 2022-03-02 | 3.800 | 3.979 | 3.696 | 3.947 | 19.907 | 1,682,868 |
| 2022-03-01 | 3.960 | 4.046 | 3.747 | 3.747 | 18.895 | 2,022,203 |
| 2022-02-28 | 3.829 | 4.034 | 3.805 | 3.977 | 20.058 | 1,238,556 |
| 2022-02-25 | 3.944 | 4.059 | 3.833 | 4.047 | 20.411 | 1,469,295 |
| 2022-02-24 | 3.900 | 3.943 | 3.717 | 3.747 | 18.895 | 2,348,526 |
| 2022-02-23 | 4.040 | 4.157 | 4.026 | 4.047 | 20.408 | 1,807,905 |
| 2022-02-22 | 4.000 | 4.129 | 3.897 | 4.065 | 20.499 | 1,072,202 |
| 2022-02-21 | 4.071 | 4.217 | 4.020 | 4.023 | 20.290 | 1,482,358 |
| 2022-02-18 | 4.141 | 4.196 | 4.034 | 4.045 | 20.401 | 1,418,462 |
| 2022-02-17 | 4.450 | 4.450 | 4.103 | 4.142 | 20.888 | 2,427,883 |
| 2022-02-16 | 4.451 | 4.522 | 4.381 | 4.476 | 22.575 | 3,110,750 |
| 2022-02-15 | 4.144 | 4.379 | 4.144 | 4.360 | 21.990 | 2,396,633 |
| 2022-02-14 | 4.194 | 4.256 | 4.021 | 4.201 | 21.185 | 1,425,191 |
| 2022-02-11 | 4.404 | 4.498 | 4.370 | 4.381 | 22.095 | 926,394 |
| 2022-02-10 | 4.420 | 4.510 | 4.414 | 4.495 | 22.670 | 1,622,722 |
| 2022-02-09 | 4.312 | 4.482 | 4.312 | 4.392 | 22.148 | 1,872,342 |
| 2022-02-08 | 4.124 | 4.296 | 4.121 | 4.291 | 21.642 | 1,141,743 |
| 2022-02-07 | 4.077 | 4.124 | 3.995 | 4.124 | 20.797 | 525,974 |
| 2022-02-04 | 4.096 | 4.096 | 3.966 | 4.009 | 20.217 | 548,633 |
| 2022-02-03 | 4.122 | 4.122 | 4.033 | 4.069 | 20.519 | 750,351 |
| 2022-02-02 | 4.151 | 4.202 | 4.052 | 4.071 | 20.529 | 1,050,188 |
| 2022-02-01 | 4.011 | 4.183 | 4.011 | 4.170 | 21.031 | 1,170,792 |
| 2022-01-31 | 3.969 | 4.020 | 3.905 | 3.987 | 20.106 | 924,073 |
| 2022-01-28 | 4.011 | 4.041 | 3.931 | 3.977 | 20.058 | 738,977 |
| 2022-01-27 | 4.004 | 4.080 | 3.990 | 4.039 | 20.371 | 1,020,620 |
| 2022-01-26 | 3.952 | 4.097 | 3.938 | 4.030 | 20.325 | 1,155,359 |
| 2022-01-25 | 3.912 | 3.954 | 3.851 | 3.898 | 19.659 | 752,632 |
| 2022-01-24 | 4.006 | 4.006 | 3.821 | 3.898 | 19.659 | 1,282,112 |
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.