LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	6.420	6.650	6.420	6.420	5.926	83,726,100
2023-05-26	6.394	6.500	6.310	6.394	5.902	10,838,237
2023-05-25	6.378	6.450	6.299	6.378	5.887	28,874,635
2023-05-24	6.300	6.410	6.199	6.299	5.815	3,141,345
2023-05-23	6.350	6.590	6.250	6.350	5.862	53,125,175
2023-05-22	6.409	6.409	6.110	6.409	5.916	35,016,074
2023-05-19	6.089	6.099	6.000	6.080	5.612	3,682,775
2023-05-18	6.000	6.099	5.980	6.000	5.539	35,299,553
2023-05-17	5.990	6.000	5.840	5.990	5.529	14,791,342
2023-05-16	5.880	5.890	5.819	5.865	5.414	1,115,642
2023-05-15	5.850	5.900	5.800	5.850	5.400	10,500,502
2023-05-12	5.890	5.990	5.841	5.877	5.425	4,410,913
2023-05-11	5.860	5.890	5.800	5.841	5.392	5,364,372
2023-05-10	5.850	6.020	5.820	5.850	5.400	31,278,159
2023-05-09	5.920	6.094	5.911	5.920	5.465	14,441,504
2023-05-08	6.050	6.099	5.920	6.050	5.585	14,426,705
2023-05-05	5.949	5.980	5.890	5.949	5.491	15,592,348
2023-05-04	5.980	6.130	5.800	5.980	5.520	10,953,338
2023-05-03	5.840	5.840	5.450	5.840	5.391	21,193,115
2023-05-02	5.500	5.541	5.429	5.500	5.077	8,339,317
2023-04-28	5.500	5.620	5.201	5.489	5.067	4,160,581
2023-04-27	5.530	5.698	5.350	5.530	5.105	21,229,767
2023-04-26	5.380	5.399	5.050	5.352	4.940	6,596,719
2023-04-25	5.010	5.100	5.010	5.010	4.625	28,465,662
2023-04-24	5.000	5.350	5.000	5.000	4.615	61,581,927
2023-04-21	5.200	5.366	5.180	5.200	4.800	1,097,454
2023-04-20	5.350	5.500	5.349	5.350	4.939	15,245,362
2023-04-19	5.448	5.599	5.448	5.448	5.029	19,242,092
2023-04-18	5.478	5.538	5.371	5.478	5.057	13,973,591
2023-04-17	5.370	5.700	5.360	5.370	4.957	9,718,508
2023-04-14	5.597	5.640	5.565	5.594	5.164	2,915,745
2023-04-13	5.600	5.650	5.450	5.600	5.169	6,942,589
2023-04-12	5.520	5.740	5.505	5.520	5.095	24,240,705
2023-04-11	5.703	5.703	5.500	5.703	5.264	10,674,592
2023-04-10	5.620	5.740	5.613	5.622	5.190	2,682,476
2023-04-06	5.700	5.700	5.664	5.700	5.262	47,596,172
2023-04-05	5.698	5.798	5.670	5.698	5.260	400,404
2023-04-04	5.750	5.810	5.660	5.750	5.308	11,479,426
2023-04-03	5.760	5.950	5.700	5.760	5.317	6,258,252
2023-03-31	5.949	6.075	5.920	5.949	5.491	21,237,993
2023-03-30	5.930	6.130	5.900	5.930	5.474	9,988,472
2023-03-29	6.030	6.200	6.015	6.035	5.571	5,750,841
2023-03-28	6.117	6.290	6.100	6.115	5.645	3,016,882
2023-03-27	6.160	6.200	6.112	6.142	5.670	2,963,403
2023-03-24	6.120	6.298	6.100	6.155	5.682	2,674,600
2023-03-23	6.270	6.389	6.211	6.259	5.778	113,165,809
2023-03-22	6.260	6.440	6.260	6.260	5.779	39,889,700
2023-03-21	6.331	6.417	6.280	6.331	5.844	21,280,178
2023-03-20	6.312	6.400	6.250	6.338	5.851	3,844,676
2023-03-17	6.350	6.470	6.110	6.350	5.862	426,367,950
2023-03-16	6.150	6.200	6.140	6.150	5.677	11,364,330
2023-03-15	6.050	6.401	6.050	6.050	5.585	26,112,802
2023-03-14	5.940	6.051	5.917	5.940	5.483	12,396,134
2023-03-13	5.952	6.100	5.800	5.952	5.494	6,041,767
2023-03-10	6.110	6.400	6.102	6.110	5.640	32,866,815
2023-03-09	6.094	6.281	6.070	6.094	5.625	27,927,318
2023-03-08	6.200	6.270	6.150	6.200	5.723	31,570,575
2023-03-07	6.150	6.240	6.100	6.150	5.677	12,750,247
2023-03-06	6.190	6.290	6.150	6.198	5.721	2,318,927
2023-03-03	6.200	6.250	6.150	6.200	5.723	7,532,690

← NewerPage 15 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.