LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	11.450	11.530	11.130	11.260	10.611	731,501,665
2024-08-12	11.400	11.480	11.200	11.360	10.705	2,931,349,676
2024-08-09	11.200	11.390	11.160	11.370	10.715	1,239,354,027
2024-08-08	11.200	11.300	11.110	11.200	10.554	1,000,797,376
2024-08-07	11.290	11.300	11.060	11.200	10.554	4,023,272,113
2024-08-06	11.030	11.350	10.910	11.100	10.460	732,955,530
2024-08-05	10.500	11.000	10.250	10.900	10.272	1,923,292,842
2024-08-02	11.570	11.650	11.130	11.250	10.601	1,644,155,116
2024-08-01	11.570	11.700	11.500	11.570	10.903	909,569,674
2024-07-31	11.900	11.900	11.660	11.660	10.988	3,716,980,204
2024-07-30	11.970	12.100	11.880	11.880	11.195	1,439,583,888
2024-07-29	11.810	11.900	11.400	11.900	11.214	2,943,002,809
2024-07-26	11.990	12.020	11.800	11.800	11.120	3,039,678,735
2024-07-25	12.160	12.400	11.750	11.950	11.261	1,590,056,214
2024-07-24	13.100	13.150	12.700	12.810	12.071	655,867,537
2024-07-23	13.350	13.590	13.050	13.150	12.392	897,779,029
2024-07-22	13.110	13.300	13.110	13.300	12.533	367,666,681
2024-07-19	13.180	13.180	12.980	13.090	12.335	348,758,266
2024-07-18	12.790	13.240	12.780	13.050	12.298	1,771,713,540
2024-07-17	12.640	12.790	12.600	12.780	12.043	550,303,526
2024-07-15	12.650	12.650	12.510	12.650	11.921	182,363,106
2024-07-12	12.510	12.610	12.460	12.510	11.789	17,743,058
2024-07-11	12.500	12.690	12.500	12.500	11.779	19,254,298
2024-07-10	12.600	12.630	12.450	12.600	11.874	25,335,085
2024-07-09	12.550	12.680	12.420	12.550	11.826	57,967,868
2024-07-08	12.500	12.550	12.370	12.500	11.779	62,417,027
2024-07-05	12.410	12.640	12.380	12.410	11.695	44,879,136
2024-07-04	12.500	12.730	12.500	12.500	11.779	12,743,318
2024-07-03	12.680	12.790	12.480	12.680	11.949	36,492,671
2024-07-02	12.480	12.710	12.480	12.480	11.761	94,508,348
2024-07-01	12.710	12.950	12.600	12.710	11.977	133,290,897
2024-06-28	12.840	12.920	12.780	12.840	12.100	77,430,534
2024-06-27	12.850	13.000	12.850	12.850	12.109	18,053,213
2024-06-26	12.900	13.000	12.660	12.900	12.156	55,974,651
2024-06-25	12.750	12.950	12.750	12.750	12.015	63,504,141
2024-06-24	12.830	12.830	12.610	12.830	12.090	46,368,285
2024-06-21	12.580	12.800	12.520	12.580	11.855	436,856,970
2024-06-19	12.800	12.880	12.630	12.800	12.062	16,398,995
2024-06-18	12.610	12.680	12.310	12.610	11.883	23,402,234
2024-06-17	12.450	12.510	12.290	12.450	11.732	10,721,661
2024-06-14	12.470	12.690	12.450	12.470	11.751	16,554,380
2024-06-13	12.600	12.780	12.600	12.600	11.874	44,898,640
2024-06-12	12.700	12.920	12.530	12.700	11.968	48,967,567
2024-06-11	12.700	13.070	12.700	12.700	11.968	42,060,965
2024-06-10	13.000	13.160	13.000	13.000	12.251	79,624,375
2024-06-07	13.000	13.100	12.900	13.000	12.251	37,760,478
2024-06-06	12.950	12.960	12.700	12.950	12.203	35,201,409
2024-06-05	12.700	12.830	12.460	12.700	11.968	74,778,199
2024-06-04	12.550	12.790	12.550	12.550	11.826	50,328,299
2024-06-03	12.600	12.710	12.350	12.600	11.874	74,250,854
2024-05-31	12.350	12.690	12.130	12.350	11.638	1,489,548,616
2024-05-30	12.560	12.990	12.460	12.560	11.836	126,304,586
2024-05-29	12.750	12.990	12.700	12.750	12.015	141,397,145
2024-05-28	13.000	13.150	12.970	13.000	12.251	128,685,657
2024-05-27	13.100	13.160	12.980	13.100	12.345	34,488,838
2024-05-24	13.020	13.240	12.900	13.020	12.269	75,062,986
2024-05-23	13.050	13.300	13.050	13.050	12.298	111,919,881
2024-05-22	13.200	13.430	13.120	13.200	12.439	61,495,484
2024-05-20	13.300	13.300	13.020	13.300	12.533	10,660,687
2024-05-17	13.280	13.280	12.920	13.280	12.514	63,157,071

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0587 CLP
2025-12-18	0.6861 CLP
2025-04-15	0.4774 CLP
2024-05-13	0.2689 CLP
2020-05-25	1,604.0511 CLP
2019-05-13	89.2870 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.