LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	8.030	8.218	7.951	8.030	7.412	43,143,687
2023-08-23	8.180	8.247	8.132	8.180	7.551	41,216,537
2023-08-22	8.150	8.249	8.050	8.150	7.523	70,442,547
2023-08-21	8.150	8.300	8.100	8.150	7.523	91,997,559
2023-08-18	8.070	8.200	7.950	8.070	7.449	102,621,801
2023-08-17	8.189	8.396	8.155	8.189	7.559	24,197,501
2023-08-16	8.339	8.480	8.298	8.339	7.698	46,472,276
2023-08-14	8.420	8.500	8.400	8.420	7.772	40,163,733
2023-08-11	8.440	8.529	8.399	8.440	7.791	21,937,937
2023-08-10	8.480	8.620	8.450	8.480	7.828	75,091,257
2023-08-09	8.549	8.600	8.405	8.549	7.891	51,919,450
2023-08-08	8.489	8.489	8.231	8.489	7.836	52,284,074
2023-08-07	8.400	8.639	8.360	8.400	7.754	57,470,749
2023-08-04	8.501	8.610	8.470	8.501	7.847	41,452,495
2023-08-03	8.450	8.590	8.320	8.450	7.800	97,011,643
2023-08-02	8.300	8.300	7.920	8.300	7.662	160,475,047
2023-08-01	8.051	8.207	8.000	8.051	7.432	40,826,926
2023-07-31	8.030	8.060	7.620	8.030	7.412	43,995,671
2023-07-28	7.600	7.800	7.600	7.600	7.015	14,822,071
2023-07-27	7.710	7.900	7.700	7.710	7.117	11,236,415
2023-07-26	7.700	7.750	7.600	7.700	7.108	8,998,558
2023-07-25	7.680	7.900	7.650	7.680	7.089	33,556,451
2023-07-24	7.621	7.800	7.600	7.621	7.035	74,321,787
2023-07-21	7.840	8.110	7.820	7.840	7.237	32,306,966
2023-07-20	8.079	8.150	7.800	8.079	7.458	49,297,508
2023-07-19	8.090	8.298	8.090	8.090	7.468	34,790,327
2023-07-18	8.220	8.299	8.140	8.220	7.588	28,370,544
2023-07-17	8.260	8.284	8.200	8.260	7.625	47,565,293
2023-07-14	8.203	8.300	8.180	8.203	7.572	45,486,351
2023-07-13	8.278	8.411	8.140	8.278	7.641	41,751,822
2023-07-12	8.135	8.350	8.000	8.135	7.509	82,810,930
2023-07-11	8.120	8.130	7.750	8.120	7.495	133,361,805
2023-07-10	7.796	7.900	7.760	7.796	7.196	22,837,410
2023-07-07	7.790	7.899	7.700	7.790	7.191	50,146,827
2023-07-06	7.720	7.858	7.700	7.720	7.126	15,880,436
2023-07-05	7.780	7.964	7.700	7.780	7.182	43,044,840
2023-07-04	7.800	7.831	7.550	7.800	7.200	9,355,714
2023-07-03	7.600	7.700	7.500	7.600	7.015	32,200,679
2023-06-30	7.580	7.800	7.550	7.580	6.997	73,041,426
2023-06-29	7.660	7.840	7.622	7.660	7.071	86,547,132
2023-06-28	7.600	7.700	7.420	7.600	7.015	43,902,009
2023-06-27	7.420	7.449	7.250	7.420	6.849	57,469,762
2023-06-23	7.230	7.255	7.192	7.230	6.674	24,923,404
2023-06-22	7.200	7.274	7.170	7.200	6.646	22,207,231
2023-06-20	7.200	7.239	7.181	7.200	6.646	31,979,304
2023-06-19	7.200	7.300	7.162	7.200	6.646	33,751,590
2023-06-16	7.240	7.300	7.100	7.240	6.683	94,418,610
2023-06-15	7.200	7.300	6.900	7.200	6.646	37,163,773
2023-06-14	6.943	6.982	6.836	6.943	6.409	14,979,255
2023-06-13	6.869	6.900	6.720	6.869	6.341	18,294,988
2023-06-12	6.789	7.020	6.789	6.789	6.267	64,335,717
2023-06-09	7.000	7.000	6.944	7.000	6.462	8,285,433
2023-06-08	6.970	7.030	6.900	6.970	6.434	40,158,509
2023-06-07	6.980	7.199	6.940	6.980	6.443	47,507,407
2023-06-06	6.910	6.930	6.780	6.910	6.379	61,993,462
2023-06-05	6.781	6.899	6.703	6.781	6.259	56,849,644
2023-06-02	6.750	6.800	6.500	6.750	6.231	103,840,164
2023-06-01	6.750	6.800	6.650	6.750	6.231	76,722,082
2023-05-31	6.700	6.750	6.650	6.700	6.185	37,964,500
2023-05-30	6.700	6.700	6.310	6.700	6.185	53,208,021

← NewerPage 14 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.