LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.690	24.690	24.690	24.690	24.690	0
2026-07-21	24.690	24.690	24.690	24.690	24.690	0
2026-07-20	24.690	24.690	24.690	24.690	24.690	0
2026-07-17	24.890	25.300	24.210	24.690	24.690	11,505,252
2026-07-15	24.910	25.540	24.800	25.400	25.400	733,289,751
2026-07-14	24.900	25.050	24.400	24.900	24.900	893,808,257
2026-07-13	25.990	25.990	24.900	24.900	24.900	687,039,677
2026-07-10	26.370	26.680	26.030	26.370	26.370	8,995,754
2026-07-09	25.800	26.450	25.800	26.400	26.400	813,235,694
2026-07-08	25.790	25.900	25.000	25.500	25.500	1,274,946,032
2026-07-07	26.200	26.600	26.050	26.250	26.250	818,853,063
2026-07-06	26.000	26.500	25.940	26.300	26.300	527,347,082
2026-07-03	26.000	26.100	25.800	25.940	25.940	159,417,779
2026-07-02	26.490	26.730	25.820	26.000	26.000	922,499,279
2026-07-01	26.980	26.990	26.250	26.400	26.400	677,114,202
2026-06-30	27.000	27.000	26.330	26.860	26.860	25,639,020
2026-06-26	26.250	26.970	26.020	26.970	26.970	1,416,541,834
2026-06-25	26.250	26.520	26.040	26.120	26.120	767,345,678
2026-06-24	25.520	26.630	25.520	26.110	26.110	1,369,371,828
2026-06-23	24.710	25.860	24.600	25.350	25.350	743,418,178
2026-06-22	25.140	25.490	25.000	25.140	25.140	9,372,758
2026-06-19	25.100	25.250	24.640	25.250	25.250	628,789,533
2026-06-18	24.610	25.330	24.610	25.120	25.120	1,364,824,460
2026-06-17	24.590	24.700	24.060	24.280	24.280	742,403,110
2026-06-16	24.900	25.350	24.320	24.490	24.490	584,802,188
2026-06-15	25.130	25.450	24.350	24.600	24.600	1,823,921,432
2026-06-12	23.530	23.980	23.200	23.940	23.940	1,036,506,972
2026-06-11	21.820	23.150	21.700	23.150	23.150	1,177,777,601
2026-06-10	22.300	22.470	21.700	21.700	21.700	1,213,286,062
2026-06-09	22.020	22.610	21.700	22.610	22.610	1,225,222,613
2026-06-08	22.120	22.120	21.610	21.810	21.810	712,226,431
2026-06-05	22.500	22.690	22.010	22.120	22.120	709,469,212
2026-06-04	22.880	22.900	22.040	22.260	22.260	600,256,775
2026-06-03	22.500	22.620	22.000	22.290	22.290	747,275,545
2026-06-02	23.000	23.190	22.600	22.600	22.600	486,887,112
2026-06-01	23.700	23.710	22.890	23.080	23.080	848,371,207
2026-05-29	24.000	24.100	23.490	24.100	24.100	3,342,918,781
2026-05-28	23.500	23.920	23.200	23.760	23.760	688,976,050
2026-05-27	23.810	24.150	23.670	23.670	23.670	816,691,821
2026-05-26	23.600	23.600	23.000	23.390	23.390	681,175,416
2026-05-25	23.350	23.850	23.350	23.750	23.750	766,992,415
2026-05-22	22.830	23.000	22.360	22.590	22.590	819,457,676
2026-05-20	21.300	22.680	20.950	22.570	22.570	1,050,104,923
2026-05-19	21.370	21.370	20.900	21.050	21.050	1,215,929,148
2026-05-18	21.990	22.000	21.050	21.350	21.350	1,102,654,310
2026-05-15	21.780	21.840	21.450	21.540	21.540	849,485,654
2026-05-14	21.480	22.100	21.260	22.100	22.100	801,504,109
2026-05-13	21.910	21.980	21.200	21.200	21.200	693,571,778
2026-05-12	22.250	22.250	21.800	21.850	21.850	436,531,717
2026-05-11	22.010	22.700	22.000	22.300	22.300	570,685,305
2026-05-08	23.400	23.400	22.630	22.750	22.750	1,680,391,828
2026-05-07	23.470	23.910	23.000	23.400	23.341	1,536,809,425
2026-05-06	22.520	23.300	22.060	23.100	23.042	1,654,932,273
2026-05-05	21.140	21.140	20.790	21.000	20.947	693,060,826
2026-05-04	21.350	21.460	20.650	20.760	20.708	956,822,119
2026-04-30	21.500	21.890	21.320	21.400	21.346	730,891,807
2026-04-29	21.500	21.600	21.160	21.350	21.296	1,302,235,259
2026-04-28	21.890	21.970	21.500	21.620	21.566	706,806,259
2026-04-27	22.510	22.560	21.900	22.050	21.995	641,441,344
2026-04-24	22.710	22.780	22.400	22.470	22.414	579,132,974

← NewerPage 2 of 5 · 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.