LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	12.250	12.440	12.000	12.250	11.308	90,546,055
2024-02-19	12.150	12.180	11.630	12.150	11.215	71,038,603
2024-02-16	11.650	11.680	11.460	11.650	10.754	132,829,219
2024-02-15	11.490	11.690	11.490	11.490	10.606	20,954,358
2024-02-14	11.470	11.470	11.270	11.470	10.588	28,808,625
2024-02-13	11.270	11.430	11.260	11.270	10.403	5,127,025
2024-02-12	11.360	11.450	11.360	11.360	10.486	16,987,607
2024-02-09	11.330	11.400	11.240	11.330	10.459	40,302,941
2024-02-08	11.200	11.410	11.130	11.200	10.339	48,188,930
2024-02-07	11.200	11.360	11.060	11.200	10.339	63,017,586
2024-02-06	11.230	11.400	11.110	11.230	10.366	73,341,912
2024-02-05	11.400	11.550	11.360	11.400	10.523	34,478,082
2024-02-02	11.450	11.560	11.330	11.450	10.569	61,004,442
2024-02-01	11.410	11.690	11.320	11.410	10.532	49,365,185
2024-01-31	11.490	11.490	11.200	11.490	10.606	185,444,591
2024-01-30	11.200	11.650	11.110	11.200	10.339	79,425,228
2024-01-29	11.470	11.750	11.420	11.470	10.588	28,942,681
2024-01-26	11.500	11.600	11.150	11.500	10.615	223,829,669
2024-01-25	11.150	11.550	10.820	11.150	10.292	452,426,647
2024-01-24	11.250	11.300	10.390	11.250	10.385	2,068,711,801
2024-01-23	10.650	11.580	10.510	10.650	9.831	355,881,193
2024-01-22	11.100	11.100	10.510	11.100	10.246	254,502,565
2024-01-19	10.500	10.500	10.400	10.500	9.692	291,036,255
2024-01-18	10.400	10.400	9.999	10.400	9.600	274,760,316
2024-01-17	10.000	10.100	9.940	10.000	9.231	188,650,462
2024-01-16	9.920	9.950	9.700	9.920	9.157	55,207,625
2024-01-15	9.670	9.689	9.450	9.670	8.926	38,493,641
2024-01-12	9.536	9.712	9.480	9.536	8.803	44,822,869
2024-01-11	9.700	9.940	9.663	9.700	8.954	77,930,669
2024-01-10	9.775	10.300	9.772	9.775	9.023	95,864,869
2024-01-09	10.040	10.050	9.600	10.040	9.268	96,790,258
2024-01-08	9.599	9.736	9.300	9.599	8.861	131,384,822
2024-01-05	9.100	9.200	8.670	9.100	8.400	29,887,069
2024-01-04	9.000	9.340	8.912	9.000	8.308	73,963,016
2024-01-03	9.200	9.548	9.150	9.200	8.492	65,458,320
2024-01-02	9.490	9.571	9.440	9.490	8.760	29,845,271
2023-12-29	9.550	9.600	9.470	9.550	8.815	60,783,856
2023-12-28	9.440	9.550	9.320	9.440	8.714	49,165,786
2023-12-27	9.380	9.390	9.261	9.380	8.659	39,926,772
2023-12-26	9.255	9.278	9.100	9.255	8.543	24,669,613
2023-12-22	8.900	9.095	8.880	9.080	8.382	327,444,633
2023-12-21	8.881	8.950	8.880	8.881	8.198	42,946,490
2023-12-20	8.898	8.928	8.840	8.898	8.214	38,658,842
2023-12-19	8.868	8.900	8.800	8.868	8.186	109,204,295
2023-12-18	8.800	8.990	8.800	8.800	8.123	65,045,320
2023-12-15	8.999	8.999	8.801	8.999	8.307	622,094,897
2023-12-14	8.800	9.010	8.719	8.800	8.123	109,172,518
2023-12-13	8.850	8.985	8.593	8.850	8.169	135,005,866
2023-12-12	8.640	8.650	8.450	8.640	7.975	125,406,514
2023-12-11	8.500	8.500	8.300	8.500	7.846	177,879,987
2023-12-07	8.370	8.399	8.350	8.370	7.726	117,741,664
2023-12-06	8.360	8.450	8.330	8.360	7.717	36,914,430
2023-12-05	8.400	8.400	8.230	8.400	7.754	57,275,692
2023-12-04	8.310	8.400	8.250	8.310	7.671	54,085,409
2023-12-01	8.359	8.500	8.300	8.359	7.716	141,919,336
2023-11-30	8.500	8.550	8.211	8.500	7.846	469,107,672
2023-11-29	8.370	8.458	8.350	8.370	7.726	157,376,574
2023-11-28	8.428	8.470	8.300	8.428	7.780	113,767,754
2023-11-27	8.431	8.470	8.355	8.431	7.783	57,691,289
2023-11-24	8.470	8.500	8.322	8.470	7.819	73,081,259

← NewerPage 12 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.