LATAM Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.722 | 5.900 | 5.720 | 5.722 | 5.282 | 6,147,324 |
| 2022-12-05 | 5.801 | 6.190 | 5.750 | 5.801 | 5.355 | 7,310,619 |
| 2022-12-02 | 5.850 | 5.930 | 5.550 | 5.850 | 5.400 | 20,000,000 |
| 2022-12-01 | 5.520 | 5.598 | 5.350 | 5.507 | 5.083 | 803,490 |
| 2022-11-30 | 5.380 | 5.500 | 5.280 | 5.311 | 4.903 | 1,397,466 |
| 2022-11-29 | 5.300 | 5.900 | 5.280 | 5.300 | 4.892 | 10,778,972 |
| 2022-11-28 | 5.500 | 5.739 | 5.201 | 5.548 | 5.121 | 4,007,454 |
| 2022-11-25 | 5.150 | 5.250 | 4.420 | 5.113 | 4.720 | 1,550,409 |
| 2022-11-24 | 4.600 | 5.300 | 4.600 | 4.600 | 4.246 | 11,787,905 |
| 2022-11-23 | 5.200 | 5.850 | 5.000 | 5.200 | 4.800 | 20,162,308 |
| 2022-11-22 | 5.600 | 5.950 | 5.600 | 5.600 | 5.169 | 21,961,395 |
| 2022-11-21 | 5.950 | 6.130 | 5.850 | 5.949 | 5.491 | 903,000 |
| 2022-11-18 | 5.900 | 5.999 | 5.810 | 5.888 | 5.435 | 895,021 |
| 2022-11-17 | 5.900 | 6.200 | 5.850 | 5.879 | 5.427 | 5,504,987 |
| 2022-11-16 | 5.999 | 6.199 | 5.670 | 5.881 | 5.429 | 890,676 |
| 2022-11-15 | 5.749 | 6.000 | 5.600 | 5.719 | 5.279 | 40,096 |
| 2022-11-14 | 5.865 | 6.290 | 5.800 | 5.865 | 5.414 | 13,333,333 |
| 2022-11-11 | 6.000 | 6.149 | 5.800 | 6.000 | 5.539 | 3,085,051 |
| 2022-11-10 | 5.780 | 5.990 | 5.650 | 5.770 | 5.326 | 3,583,120 |
| 2022-11-09 | 5.890 | 6.598 | 5.880 | 5.923 | 5.467 | 4,668,105 |
| 2022-11-08 | 6.300 | 7.400 | 6.300 | 6.300 | 5.815 | 8,361,045 |
| 2022-11-07 | 6.450 | 7.000 | 6.400 | 6.483 | 5.984 | 3,400,000 |
| 2022-11-04 | 6.750 | 7.490 | 6.500 | 6.806 | 6.283 | 3,738,500 |
| 2022-11-03 | 7.500 | 10.200 | 7.360 | 7.500 | 6.923 | 8,291,467 |
| 2022-11-02 | 10.400 | 14.000 | 9.900 | 10.280 | 9.489 | 2,292,266 |
| 2022-10-28 | 12.990 | 24.600 | 8.400 | 12.990 | 11.991 | 3,965,766 |
| 2022-10-27 | 46.000 | 46.990 | 43.020 | 45.120 | 41.649 | 1,737,015 |
| 2022-10-26 | 44.820 | 50.000 | 42.500 | 44.370 | 40.957 | 202,677 |
| 2022-10-25 | 39.080 | 44.000 | 39.000 | 41.490 | 38.299 | 1,692,711 |
| 2022-10-24 | 40.000 | 51.000 | 36.500 | 39.080 | 36.074 | 196,951 |
| 2022-10-21 | 52.490 | 52.990 | 51.000 | 52.210 | 48.194 | 3,809 |
| 2022-10-20 | 53.000 | 53.030 | 51.990 | 53.030 | 48.951 | 72,989 |
| 2022-10-19 | 53.000 | 56.000 | 51.000 | 52.480 | 48.443 | 125,000 |
| 2022-10-18 | 52.000 | 54.800 | 51.000 | 51.840 | 47.852 | 131,000 |
| 2022-10-17 | 51.590 | 55.000 | 47.000 | 51.340 | 47.391 | 10,798 |
| 2022-10-14 | 51.000 | 66.010 | 45.980 | 50.310 | 46.440 | 56,874 |
| 2022-10-13 | 56.900 | 62.000 | 38.210 | 56.150 | 51.831 | 17,470 |
| 2022-10-12 | 37.100 | 38.900 | 31.000 | 37.830 | 34.920 | 194,275 |
| 2022-10-11 | 31.000 | 33.000 | 28.000 | 28.920 | 26.695 | 28,980 |
| 2022-10-07 | 33.000 | 39.000 | 32.500 | 32.680 | 30.166 | 134,777 |
| 2022-10-06 | 35.400 | 42.000 | 31.500 | 35.290 | 32.575 | 54,139 |
| 2022-10-05 | 40.000 | 44.000 | 37.000 | 38.260 | 35.317 | 122,346 |
| 2022-10-04 | 42.000 | 47.000 | 40.000 | 42.010 | 38.779 | 3,961,349 |
| 2022-10-03 | 42.150 | 48.500 | 42.000 | 42.910 | 39.609 | 10,260 |
| 2022-09-30 | 50.700 | 52.000 | 45.000 | 50.490 | 46.606 | 69,808 |
| 2022-09-29 | 48.990 | 58.000 | 45.000 | 48.540 | 44.806 | 64,712 |
| 2022-09-28 | 51.000 | 56.990 | 31.500 | 51.150 | 47.216 | 114,060 |
| 2022-09-27 | 40.000 | 59.900 | 40.000 | 41.570 | 38.372 | 116,143 |
| 2022-09-26 | 60.400 | 83.500 | 53.000 | 60.860 | 56.179 | 166,900 |
| 2022-09-23 | 85.140 | 94.300 | 72.520 | 86.370 | 79.726 | 37,663 |
| 2022-09-22 | 94.400 | 99.000 | 76.000 | 93.140 | 85.976 | 123,644 |
| 2022-09-21 | 86.000 | 89.500 | 65.000 | 87.380 | 80.659 | 86,057 |
| 2022-09-20 | 65.010 | 75.000 | 36.010 | 64.570 | 59.603 | 197,198 |
| 2022-09-15 | 75.000 | 121.00 | 63.000 | 75.000 | 69.231 | 1,091,796 |
| 2022-09-14 | 60.000 | 96.000 | 12.200 | 60.000 | 55.385 | 1,497,381 |
| 2022-09-13 | 14.520 | 16.800 | 11.700 | 14.550 | 13.431 | 1,010,009 |
| 2022-09-12 | 17.500 | 39.990 | 17.000 | 17.610 | 16.255 | 839,788 |
| 2022-09-09 | 40.000 | 44.000 | 30.000 | 40.000 | 36.923 | 1,471,492 |
| 2022-09-08 | 33.000 | 105.00 | 30.000 | 34.990 | 32.299 | 406,197 |
| 2022-09-07 | 206.56 | 211.63 | 191.58 | 202.98 | 10.372 | 1,792,552 |
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.