LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	337.71	344.66	337.60	339.41	17.343	140,571
2022-06-09	346.67	347.68	341.64	344.42	17.599	2,196,019
2022-06-08	343.65	357.76	336.60	346.83	17.722	1,093
2022-06-07	337.60	339.62	337.60	338.15	17.279	14,788
2022-06-06	349.24	349.24	334.58	340.13	17.380	3,840,901
2022-06-03	344.81	352.72	340.63	349.24	17.846	11,651,929
2022-06-02	347.68	350.71	333.57	344.79	17.618	479,131
2022-06-01	332.57	338.61	332.57	333.57	17.045	4,572,943
2022-05-31	332.57	342.64	332.57	335.56	17.146	7,277
2022-05-30	341.84	342.64	324.50	336.71	17.205	81,758
2022-05-27	319.47	332.55	317.45	319.80	16.341	35,815
2022-05-26	335.59	335.59	308.38	335.59	17.148	2,877,314
2022-05-25	340.63	356.82	305.36	344.16	17.586	35,851
2022-05-24	355.74	370.86	352.72	356.81	18.232	9,930
2022-05-23	378.94	382.95	354.74	359.93	18.392	10,743,248
2022-05-20	378.92	395.75	352.72	378.94	19.363	269,474
2022-05-19	402.10	402.10	313.32	360.13	18.402	42,642,161
2022-05-18	402.10	421.25	380.94	398.82	20.379	460,327
2022-05-17	400.09	461.56	382.95	398.59	20.367	1,258,030
2022-05-16	381.64	594.59	352.72	381.64	19.501	2,570,555
2022-05-13	403.11	408.15	335.60	403.11	20.598	1,899,997
2022-05-12	322.49	334.58	255.07	318.70	16.285	407,895
2022-05-11	250.83	250.94	218.69	243.77	12.456	703,720
2022-05-10	217.68	219.69	211.63	214.40	10.956	9,626
2022-05-09	220.70	222.42	212.64	219.74	11.229	821,867
2022-05-06	217.78	217.78	203.57	210.52	10.757	139,819
2022-05-05	216.67	216.67	211.63	216.08	11.041	2,522,963
2022-05-04	216.67	224.95	216.67	222.52	11.370	207,344
2022-05-03	221.71	231.79	211.63	221.01	11.293	2,897,266
2022-05-02	224.73	225.74	216.67	222.64	11.376	238,857
2022-04-29	225.74	231.79	224.73	227.32	11.616	2,007
2022-04-28	221.72	240.75	221.71	234.66	11.991	5,622,680
2022-04-27	223.73	226.75	221.71	223.35	11.413	86,938
2022-04-26	230.78	230.78	229.77	230.16	11.761	770,259
2022-04-25	222.27	232.24	219.49	230.33	11.769	5,161,420
2022-04-22	226.75	227.66	221.71	222.27	11.358	1,632,530
2022-04-21	226.75	227.76	223.73	226.20	11.559	1,792
2022-04-20	220.40	230.78	219.69	228.66	11.684	4,393,724
2022-04-19	219.69	225.85	216.67	220.40	11.262	39,830
2022-04-18	232.11	232.11	221.71	225.85	11.541	4,030,481
2022-04-14	237.84	237.84	228.76	232.11	11.860	117,465
2022-04-13	231.28	231.28	224.83	226.20	11.559	5,230,487
2022-04-12	234.91	235.00	230.78	233.63	11.938	6,589,098
2022-04-11	223.73	234.31	216.67	225.60	11.528	1,068,898
2022-04-08	234.81	252.65	231.89	235.00	12.008	89,627
2022-04-07	251.94	254.97	228.76	252.64	12.909	1,166,108
2022-04-06	233.80	233.80	208.61	233.44	11.928	546,244
2022-04-05	208.11	209.62	196.52	206.82	10.568	230,342
2022-04-04	191.50	215.66	181.40	191.90	9.806	93,732
2022-04-01	211.63	246.10	201.56	216.24	11.049	655,357
2022-03-31	247.91	253.96	246.91	248.59	12.702	537
2022-03-30	251.94	254.97	246.91	251.29	12.840	1,989,840
2022-03-29	254.97	261.00	254.97	255.55	13.058	358,510
2022-03-28	259.00	259.00	255.97	256.59	13.111	8,362,614
2022-03-25	260.50	261.01	256.98	259.00	13.234	179,255
2022-03-24	257.03	267.06	257.03	259.85	13.278	135,983
2022-03-23	256.98	262.03	254.38	259.14	13.242	6,622,243
2022-03-22	264.03	265.04	262.02	262.62	13.419	13,318
2022-03-21	263.96	267.01	263.03	263.21	13.450	18,481
2022-03-18	263.10	267.06	262.02	265.08	13.545	28,752

← NewerPage 19 of 21 · 1,248 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.