LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	12.980	13.260	12.980	12.980	12.232	97,719,016
2024-05-15	13.220	13.360	13.210	13.220	12.458	59,222,969
2024-05-14	13.240	13.330	13.160	13.240	12.477	81,455,499
2024-05-13	13.200	13.200	13.030	13.200	12.439	32,589,864
2024-05-10	13.150	13.150	13.050	13.150	12.139	58,319,920
2024-05-09	13.100	13.300	13.070	13.100	12.092	96,518,195
2024-05-08	13.170	13.300	13.060	13.170	12.157	126,211,105
2024-05-07	13.150	13.160	13.020	13.150	12.139	31,696,099
2024-05-06	13.020	13.180	13.010	13.020	12.019	53,295,379
2024-05-03	13.100	13.410	12.950	13.100	12.092	162,505,482
2024-05-02	12.900	13.140	12.800	12.900	11.908	64,365,104
2024-04-30	12.990	13.060	12.750	12.990	11.991	188,487,857
2024-04-29	13.000	13.000	12.750	13.000	12.000	124,506,627
2024-04-26	12.720	12.720	12.460	12.720	11.742	25,842,530
2024-04-25	12.450	12.610	12.400	12.450	11.492	183,209,156
2024-04-24	12.580	12.790	12.410	12.580	11.612	170,962,641
2024-04-23	12.600	12.790	12.500	12.600	11.631	147,992,976
2024-04-22	12.450	12.580	12.000	12.450	11.492	64,871,762
2024-04-19	12.400	12.600	12.300	12.400	11.446	1,600,000
2024-04-18	12.510	12.700	12.320	12.510	11.548	101,087,849
2024-04-17	12.320	12.800	12.250	12.320	11.372	100,014,263
2024-04-16	12.200	12.200	11.610	12.200	11.262	109,848,279
2024-04-15	12.040	12.750	12.010	12.040	11.114	143,968,004
2024-04-12	12.450	13.020	12.410	12.450	11.492	173,534,616
2024-04-11	13.000	13.100	12.950	13.000	12.000	116,783,992
2024-04-10	12.900	13.170	12.900	12.900	11.908	68,067,781
2024-04-09	12.980	13.000	12.660	12.980	11.982	132,968,721
2024-04-08	12.650	12.700	12.530	12.650	11.677	31,370,251
2024-04-05	12.470	12.740	12.420	12.470	11.511	64,694,093
2024-04-04	12.650	12.830	12.550	12.650	11.677	184,105,229
2024-04-03	12.250	12.340	12.190	12.250	11.308	31,706,078
2024-04-02	12.190	12.370	12.030	12.190	11.252	44,643,206
2024-04-01	12.220	12.530	12.220	12.220	11.280	58,959,012
2024-03-28	12.210	12.380	12.140	12.210	11.271	102,371,687
2024-03-27	12.200	12.200	12.020	12.200	11.262	91,289,035
2024-03-26	11.970	12.080	11.600	11.970	11.049	65,257,476
2024-03-25	11.710	11.730	11.600	11.710	10.809	18,588,594
2024-03-22	11.710	11.760	11.500	11.710	10.809	110,203,280
2024-03-21	11.510	11.680	11.310	11.510	10.625	30,759,215
2024-03-20	11.350	11.490	11.350	11.350	10.477	48,665,571
2024-03-19	11.460	11.650	11.370	11.460	10.579	62,296,921
2024-03-18	11.550	11.780	11.520	11.550	10.662	45,187,201
2024-03-15	11.610	12.000	11.610	11.610	10.717	433,796,922
2024-03-14	11.920	12.000	11.860	11.920	11.003	75,627,435
2024-03-13	11.880	11.940	11.610	11.880	10.966	34,889,257
2024-03-12	11.600	11.840	11.520	11.600	10.708	65,891,772
2024-03-11	11.600	11.790	11.430	11.600	10.708	74,410,353
2024-03-08	11.620	11.900	11.620	11.620	10.726	42,458,764
2024-03-07	11.740	11.980	11.740	11.740	10.837	68,991,632
2024-03-06	11.900	12.120	11.870	11.900	10.985	39,995,778
2024-03-05	11.970	12.000	11.760	11.970	11.049	62,070,372
2024-03-04	11.950	12.420	11.910	11.950	11.031	41,712,996
2024-03-01	12.290	12.290	11.910	12.290	11.345	69,207,792
2024-02-29	12.150	12.150	11.680	12.150	11.215	1,011,482,249
2024-02-28	11.830	12.000	11.700	11.830	10.920	60,257,080
2024-02-27	11.900	11.970	11.750	11.900	10.985	47,647,351
2024-02-26	11.690	11.790	11.230	11.690	10.791	65,910,666
2024-02-23	11.600	12.130	11.600	11.600	10.708	142,514,626
2024-02-22	12.270	12.290	12.010	12.270	11.326	61,271,654
2024-02-21	12.010	12.330	12.010	12.010	11.086	61,063,440

← NewerPage 11 of 21 · 1,244 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.