LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	8.399	8.400	8.071	8.399	7.753	47,981,313
2023-11-22	8.112	8.200	8.053	8.112	7.488	146,835,743
2023-11-21	8.180	8.300	8.071	8.180	7.551	75,811,716
2023-11-20	8.290	8.400	8.200	8.290	7.652	152,455,085
2023-11-17	8.249	8.250	7.950	8.249	7.615	117,958,962
2023-11-16	8.001	8.130	7.978	8.001	7.386	86,143,466
2023-11-15	8.030	8.120	7.910	8.030	7.412	144,328,032
2023-11-14	7.716	7.870	7.612	7.716	7.123	43,134,623
2023-11-13	7.886	8.020	7.803	7.886	7.279	73,988,517
2023-11-10	7.900	7.950	7.701	7.900	7.292	26,547,204
2023-11-09	7.800	7.978	7.731	7.800	7.200	32,512,210
2023-11-08	7.803	7.867	7.550	7.803	7.203	128,498,636
2023-11-07	7.550	7.590	7.051	7.550	6.969	104,121,897
2023-11-06	7.000	7.350	6.950	7.000	6.462	78,221,163
2023-11-03	6.999	7.120	6.820	7.099	6.553	11,702,502
2023-11-02	6.855	7.110	6.800	6.872	6.343	5,109,901
2023-10-31	7.000	7.280	6.930	7.000	6.462	83,174,458
2023-10-30	6.995	7.170	6.902	6.995	6.457	48,838,657
2023-10-26	6.980	7.086	6.830	6.980	6.443	95,878,484
2023-10-25	6.830	6.989	6.752	6.830	6.305	44,516,528
2023-10-24	6.800	6.819	6.440	6.800	6.277	63,908,207
2023-10-23	6.400	6.600	6.300	6.400	5.908	43,202,761
2023-10-20	6.650	6.949	6.511	6.650	6.139	59,813,487
2023-10-19	6.950	7.200	6.905	6.950	6.415	122,231,824
2023-10-18	7.200	7.490	7.179	7.200	6.646	48,045,947
2023-10-17	7.320	7.420	7.301	7.320	6.757	16,300,381
2023-10-16	7.350	7.500	7.300	7.350	6.785	22,425,287
2023-10-13	7.279	7.800	7.279	7.279	6.719	59,713,504
2023-10-12	7.600	7.700	7.540	7.600	7.015	27,152,783
2023-10-11	7.530	7.882	7.512	7.530	6.951	55,930,825
2023-10-10	7.699	7.748	7.200	7.699	7.107	16,276,752
2023-10-06	7.350	7.600	7.011	7.350	6.785	143,666,730
2023-10-05	7.310	7.800	7.220	7.310	6.748	76,994,644
2023-10-04	7.731	7.950	7.731	7.731	7.136	43,337,073
2023-10-03	7.800	8.046	7.788	7.800	7.200	100,531,263
2023-10-02	8.002	8.180	8.002	8.002	7.387	35,499,765
2023-09-29	8.060	8.400	8.060	8.060	7.440	73,841,140
2023-09-28	8.223	8.310	8.100	8.223	7.591	27,005,210
2023-09-27	8.144	8.152	8.050	8.144	7.518	62,504,503
2023-09-26	8.050	8.180	8.011	8.050	7.431	25,662,621
2023-09-25	8.080	8.330	8.021	8.080	7.459	24,735,098
2023-09-22	8.330	8.400	8.310	8.330	7.689	151,200,074
2023-09-21	8.310	8.490	8.310	8.310	7.671	47,986,960
2023-09-20	8.490	8.550	8.410	8.490	7.837	52,949,159
2023-09-15	8.537	8.537	8.310	8.537	7.880	3,647,744,750
2023-09-14	8.450	8.600	8.450	8.450	7.800	162,900,927
2023-09-13	8.550	8.630	8.471	8.550	7.892	65,267,357
2023-09-12	8.500	8.510	8.440	8.500	7.846	103,545,768
2023-09-11	8.400	8.498	8.320	8.400	7.754	18,748,382
2023-09-08	8.401	8.521	8.400	8.401	7.755	58,176,268
2023-09-07	8.500	8.510	8.360	8.500	7.846	169,830,562
2023-09-06	8.470	8.482	8.300	8.470	7.819	93,642,003
2023-09-05	8.300	8.319	8.176	8.300	7.662	152,827,869
2023-09-04	8.175	8.199	8.130	8.175	7.546	70,748,453
2023-09-01	8.100	8.149	8.020	8.100	7.477	12,579,491
2023-08-31	8.050	8.050	7.972	8.050	7.431	61,243,171
2023-08-30	8.001	8.070	7.990	8.001	7.386	44,796,973
2023-08-29	8.001	8.098	7.950	8.001	7.386	37,365,904
2023-08-28	8.000	8.162	8.000	8.000	7.385	58,679,595
2023-08-25	8.100	8.100	7.950	8.100	7.477	225,515,579

← NewerPage 13 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.