LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	6.132	6.361	6.100	6.132	5.660	12,900,000
2023-03-01	6.280	6.400	6.131	6.276	5.793	18,766
2023-02-28	6.250	6.480	6.250	6.271	5.789	3,468,266
2023-02-27	6.390	6.540	6.350	6.390	5.899	11,090,000
2023-02-24	6.470	6.660	6.210	6.470	5.972	13,697,379
2023-02-23	6.510	6.550	6.270	6.500	6.000	925,491
2023-02-22	6.200	6.200	5.750	6.200	5.723	20,000,000
2023-02-21	5.860	6.280	5.820	5.860	5.409	15,000,000
2023-02-20	6.200	6.378	6.200	6.250	5.769	108,063,426
2023-02-17	6.180	6.698	6.120	6.180	5.705	17,954,590
2023-02-16	6.650	6.939	6.590	6.650	6.139	61,431,142
2023-02-15	6.940	6.940	6.200	6.940	6.406	13,625,515
2023-02-14	6.500	6.630	6.141	6.500	6.000	32,321,496
2023-02-13	5.850	6.400	5.820	6.400	5.908	790,762,425
2023-02-10	5.800	5.840	5.780	5.798	5.352	302,239
2023-02-09	5.769	5.828	5.700	5.767	5.323	1,111,111
2023-02-08	5.720	5.799	5.600	5.733	5.292	845,395
2023-02-07	5.700	5.930	5.690	5.701	5.263	1,219,679
2023-02-06	5.800	5.819	5.610	5.800	5.354	16,607,168
2023-02-03	5.654	5.738	5.600	5.659	5.224	300,000
2023-02-02	5.681	5.740	5.650	5.682	5.245	885,404
2023-02-01	5.621	5.778	5.621	5.621	5.189	13,713,922
2023-01-31	5.777	5.777	5.650	5.675	5.239	80,344,785
2023-01-30	5.699	5.847	5.650	5.703	5.264	507,086
2023-01-27	5.754	5.839	5.650	5.749	5.307	5,100,838
2023-01-26	5.650	5.948	5.650	5.650	5.215	38,182,916
2023-01-25	5.800	5.849	5.650	5.741	5.299	172,969,041
2023-01-24	5.690	5.850	5.680	5.690	5.252	28,951,641
2023-01-23	5.600	5.720	5.350	5.600	5.169	65,384,601
2023-01-20	5.350	5.668	5.304	5.373	4.960	3,107,325
2023-01-19	5.350	5.490	5.200	5.366	4.953	13,116,468
2023-01-18	5.160	5.304	5.150	5.181	4.783	1,271,560
2023-01-17	5.199	5.350	5.140	5.199	4.799	11,467,860
2023-01-16	5.150	5.200	5.050	5.135	4.740	1,338,791
2023-01-13	5.042	5.200	5.000	5.047	4.659	1,170,968
2023-01-12	5.050	5.100	5.050	5.055	4.666	510,253
2023-01-11	4.990	5.220	4.900	4.990	4.606	13,858,104
2023-01-10	5.200	5.351	5.153	5.201	4.801	50,420
2023-01-09	5.280	5.769	5.250	5.279	4.873	1,066,418
2023-01-06	5.500	5.600	5.500	5.521	5.096	83,000
2023-01-05	5.800	5.800	5.411	5.481	5.059	200,405,353
2023-01-04	5.720	6.040	5.706	5.720	5.280	8,191,972
2023-01-03	5.830	5.900	5.650	5.830	5.382	29,737,207
2022-12-30	5.651	5.790	5.651	5.652	5.217	660,000
2022-12-29	5.750	5.800	5.600	5.734	5.293	1,648,148
2022-12-28	5.621	5.830	5.560	5.590	5.160	1,185,915
2022-12-27	5.700	5.705	5.637	5.700	5.262	35,964,659
2022-12-26	5.700	5.700	5.598	5.700	5.262	46,553,896
2022-12-23	5.600	5.729	5.500	5.600	5.169	40,500,000
2022-12-22	5.600	5.700	5.500	5.600	5.169	44,300,000
2022-12-21	5.700	5.980	5.501	5.700	5.262	35,051,489
2022-12-20	5.830	5.955	5.751	5.830	5.382	5,540,363
2022-12-19	5.820	6.000	5.761	5.820	5.372	15,111,726
2022-12-16	5.860	5.903	5.800	5.860	5.409	10,421,565
2022-12-15	5.802	5.980	5.764	5.865	5.414	3,187,548
2022-12-14	5.880	5.898	5.701	5.885	5.432	1,454,381
2022-12-13	5.750	5.899	5.640	5.760	5.317	1,415
2022-12-12	5.580	5.700	5.580	5.645	5.211	3,122,914
2022-12-09	5.640	5.700	5.591	5.643	5.209	21,234
2022-12-07	5.650	5.890	5.580	5.650	5.215	11,311,913

← NewerPage 16 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.