LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	217.68	229.05	196.52	217.55	11.116	1,800,618
2022-09-05	234.81	246.91	225.24	229.05	11.704	10,070,611
2022-09-02	226.75	226.75	218.69	224.86	11.490	418,327
2022-09-01	218.04	226.75	218.04	223.81	11.436	3,377,580
2022-08-31	217.68	236.83	216.67	218.04	11.142	9,234,332
2022-08-30	218.69	224.73	217.68	219.62	11.222	336,246
2022-08-29	223.22	223.22	220.58	221.32	11.309	8,716,212
2022-08-26	221.05	224.73	216.67	220.28	11.256	1,991,704
2022-08-25	219.69	222.21	219.69	221.05	11.295	7,223
2022-08-24	223.73	223.73	220.70	220.74	11.280	5,176,890
2022-08-23	219.69	224.73	216.63	222.44	11.366	44,419
2022-08-22	218.69	221.72	218.69	219.26	11.204	4,481
2022-08-19	229.05	229.05	221.71	224.76	11.485	5,860,605
2022-08-18	222.72	229.77	219.69	229.05	11.704	13,283,438
2022-08-17	223.72	226.75	219.69	221.84	11.336	131,788
2022-08-16	223.73	230.78	221.71	223.40	11.415	10,278,278
2022-08-12	226.75	231.75	221.71	222.57	11.373	5,398,288
2022-08-11	225.74	230.67	217.87	222.63	11.376	59,691
2022-08-10	218.19	236.84	216.67	217.87	11.133	124,725
2022-08-09	231.79	235.42	219.69	230.57	11.782	335,243
2022-08-08	222.23	222.23	203.57	218.77	11.179	139,119
2022-08-05	209.62	211.58	208.62	210.46	10.754	3,413,431
2022-08-04	209.63	210.63	206.59	207.94	10.626	134,441
2022-08-03	216.67	216.67	209.62	211.77	10.821	5,233,158
2022-08-02	219.69	220.70	206.58	210.38	10.750	7,852,328
2022-08-01	217.68	220.70	216.67	217.78	11.128	388,804
2022-07-29	221.81	226.75	221.61	222.20	11.354	7,114,047
2022-07-28	221.54	223.73	221.54	221.97	11.342	14,571,494
2022-07-27	221.22	224.73	220.70	221.54	11.320	424,834
2022-07-26	226.75	227.76	221.71	223.82	11.437	161,329
2022-07-25	228.76	228.76	223.73	225.60	11.528	4,357,640
2022-07-22	225.74	231.79	222.40	226.30	11.563	2,589,126
2022-07-21	227.76	228.76	221.71	222.39	11.364	7,051,810
2022-07-20	230.78	230.78	226.75	228.23	11.662	6,119,575
2022-07-19	235.84	235.84	231.79	232.49	11.880	5,003,747
2022-07-18	232.14	237.84	231.80	235.84	12.051	143
2022-07-15	236.83	241.87	236.83	236.89	12.104	197
2022-07-14	236.83	241.77	232.80	237.29	12.125	10,719
2022-07-13	232.80	232.80	226.75	232.09	11.859	7,457
2022-07-12	234.81	236.83	233.80	235.32	12.024	17,925
2022-07-11	236.83	241.87	234.81	236.18	12.068	48,596
2022-07-08	234.81	240.84	234.81	238.04	12.163	6,325,091
2022-07-07	251.93	251.94	230.78	233.04	11.908	34,803,976
2022-07-06	243.88	251.94	223.73	241.63	12.347	362,471
2022-07-05	216.67	228.76	213.66	220.40	11.262	538,375
2022-07-04	226.75	244.89	221.71	226.46	11.572	57,361
2022-07-01	238.84	256.98	231.79	237.37	12.129	29,523
2022-06-30	254.97	256.98	226.75	255.14	13.037	27,049
2022-06-29	251.94	256.98	214.68	251.94	12.874	3,222,793
2022-06-28	225.74	274.11	201.54	225.74	11.535	2,868,083
2022-06-24	297.29	327.53	296.29	301.20	15.391	160,720
2022-06-23	307.37	351.71	297.29	325.45	16.630	1,070,816
2022-06-22	362.80	392.93	342.64	362.79	18.538	275,819
2022-06-20	406.13	493.81	393.03	406.48	20.770	123,488
2022-06-17	376.20	377.92	366.82	373.51	19.086	6,264,897
2022-06-16	400.09	400.09	372.88	376.20	19.223	5,634,493
2022-06-15	405.12	409.16	369.85	400.29	20.454	295,681
2022-06-14	413.19	413.19	358.06	364.65	18.633	24,416,620
2022-06-13	418.23	524.04	357.07	413.75	21.142	170,417
2022-06-10	337.71	344.66	337.60	339.41	17.343	140,571

← NewerPage 18 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.