Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 4.011 | 4.016 | 3.924 | 3.974 | 20.043 | 722,761 |
| 2022-01-20 | 4.014 | 4.078 | 3.957 | 4.055 | 20.449 | 897,604 |
| 2022-01-19 | 4.100 | 4.134 | 3.951 | 3.989 | 20.118 | 1,372,161 |
| 2022-01-18 | 4.200 | 4.213 | 4.108 | 4.142 | 20.888 | 472,995 |
| 2022-01-17 | 4.231 | 4.238 | 4.188 | 4.218 | 21.271 | 375,713 |
| 2022-01-14 | 4.200 | 4.200 | 4.122 | 4.148 | 20.918 | 1,044,865 |
| 2022-01-13 | 4.220 | 4.271 | 4.175 | 4.219 | 21.278 | 471,979 |
| 2022-01-12 | 4.331 | 4.336 | 4.183 | 4.195 | 21.157 | 738,964 |
| 2022-01-11 | 4.339 | 4.339 | 4.271 | 4.291 | 21.642 | 814,128 |
| 2022-01-10 | 4.263 | 4.408 | 4.263 | 4.322 | 21.795 | 1,961,533 |
| 2022-01-07 | 4.169 | 4.256 | 4.134 | 4.239 | 21.377 | 3,687,518 |
| 2022-01-06 | 4.193 | 4.308 | 4.102 | 4.207 | 21.218 | 2,549,211 |
| 2022-01-05 | 4.360 | 4.432 | 4.281 | 4.319 | 21.780 | 1,506,243 |
| 2022-01-04 | 4.100 | 4.419 | 4.090 | 4.413 | 22.257 | 2,490,070 |
| 2021-12-31 | 3.874 | 3.874 | 3.852 | 3.853 | 19.430 | 160,109 |
| 2021-12-30 | 3.860 | 3.887 | 3.806 | 3.852 | 19.427 | 341,526 |
| 2021-12-29 | 3.911 | 3.978 | 3.890 | 3.898 | 19.657 | 292,518 |
| 2021-12-24 | 3.920 | 3.988 | 3.920 | 3.953 | 19.934 | 69,301 |
| 2021-12-23 | 3.980 | 4.075 | 3.895 | 3.936 | 19.851 | 694,700 |
| 2021-12-22 | 3.936 | 3.984 | 3.911 | 3.960 | 19.972 | 581,641 |
| 2021-12-21 | 3.787 | 3.941 | 3.778 | 3.941 | 19.876 | 1,316,531 |
| 2021-12-20 | 3.697 | 3.794 | 3.667 | 3.750 | 18.911 | 536,582 |
| 2021-12-17 | 3.780 | 3.829 | 3.735 | 3.793 | 19.127 | 1,895,603 |
| 2021-12-16 | 3.829 | 3.829 | 3.693 | 3.704 | 18.681 | 736,319 |
| 2021-12-15 | 3.820 | 3.843 | 3.746 | 3.746 | 18.893 | 329,874 |
| 2021-12-14 | 3.831 | 3.845 | 3.763 | 3.821 | 19.271 | 832,374 |
| 2021-12-13 | 3.978 | 3.978 | 3.814 | 3.832 | 19.324 | 517,569 |
| 2021-12-10 | 3.879 | 3.952 | 3.879 | 3.944 | 19.891 | 587,090 |
| 2021-12-09 | 3.980 | 4.015 | 3.883 | 3.885 | 19.591 | 531,692 |
| 2021-12-08 | 4.023 | 4.042 | 3.866 | 4.025 | 20.297 | 1,104,263 |
| 2021-12-07 | 4.000 | 4.054 | 3.966 | 4.007 | 20.207 | 731,220 |
| 2021-12-06 | 3.751 | 3.990 | 3.718 | 3.978 | 20.060 | 1,069,201 |
| 2021-12-03 | 3.800 | 3.820 | 3.710 | 3.731 | 18.817 | 1,028,706 |
| 2021-12-02 | 3.741 | 3.794 | 3.703 | 3.745 | 18.888 | 723,070 |
| 2021-12-01 | 3.780 | 3.866 | 3.718 | 3.806 | 19.193 | 1,151,135 |
| 2021-11-30 | 3.777 | 3.777 | 3.616 | 3.664 | 18.479 | 3,392,494 |
| 2021-11-29 | 3.757 | 3.899 | 3.746 | 3.796 | 19.145 | 1,352,638 |
| 2021-11-26 | 3.907 | 3.907 | 3.721 | 3.768 | 19.001 | 1,748,180 |
| 2021-11-25 | 4.080 | 4.178 | 4.018 | 4.166 | 21.011 | 533,419 |
| 2021-11-24 | 4.029 | 4.067 | 3.930 | 4.064 | 20.497 | 692,769 |
| 2021-11-23 | 4.000 | 4.088 | 3.963 | 4.034 | 20.343 | 581,550 |
| 2021-11-22 | 4.040 | 4.090 | 3.961 | 3.989 | 20.116 | 576,513 |
| 2021-11-19 | 4.091 | 4.092 | 3.937 | 4.022 | 20.285 | 1,496,315 |
| 2021-11-18 | 4.155 | 4.155 | 4.048 | 4.087 | 20.613 | 732,708 |
| 2021-11-17 | 4.160 | 4.213 | 4.096 | 4.102 | 20.686 | 1,242,102 |
| 2021-11-16 | 4.240 | 4.293 | 4.174 | 4.175 | 21.057 | 774,822 |
| 2021-11-15 | 4.220 | 4.358 | 4.140 | 4.234 | 21.354 | 1,064,409 |
| 2021-11-12 | 4.312 | 4.319 | 4.202 | 4.218 | 21.271 | 649,405 |
| 2021-11-11 | 4.471 | 4.496 | 4.248 | 4.326 | 21.816 | 1,094,340 |
| 2021-11-10 | 4.500 | 4.582 | 4.475 | 4.498 | 22.683 | 718,978 |
| 2021-11-09 | 4.619 | 4.698 | 4.541 | 4.549 | 22.940 | 1,305,721 |
| 2021-11-08 | 4.700 | 4.841 | 4.609 | 4.652 | 23.460 | 1,491,998 |
| 2021-11-05 | 4.500 | 4.665 | 4.358 | 4.625 | 23.324 | 1,809,830 |
| 2021-11-04 | 4.293 | 4.510 | 4.257 | 4.459 | 22.486 | 1,371,386 |
| 2021-11-03 | 4.299 | 4.341 | 4.243 | 4.259 | 21.478 | 1,353,013 |
| 2021-11-02 | 4.245 | 4.321 | 4.212 | 4.239 | 21.377 | 775,014 |
| 2021-11-01 | 4.151 | 4.279 | 4.120 | 4.266 | 21.513 | 1,344,074 |
| 2021-10-29 | 4.045 | 4.225 | 4.045 | 4.096 | 20.658 | 3,495,957 |
| 2021-10-28 | 3.951 | 3.976 | 3.855 | 3.953 | 19.937 | 568,625 |
| 2021-10-27 | 3.938 | 3.990 | 3.883 | 3.942 | 19.879 | 489,095 |
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.