LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	266.87	267.06	263.04	264.14	13.497	3,690,362
2022-03-16	264.05	268.05	263.03	265.29	13.556	8,230,001
2022-03-15	265.84	266.95	263.03	263.90	13.485	6,684,104
2022-03-14	270.08	272.10	263.03	265.84	13.584	3,907,548
2022-03-11	268.50	271.09	267.06	270.17	13.805	1,425,724
2022-03-10	265.04	272.10	265.04	268.50	13.720	2,726,597
2022-03-09	266.07	277.14	265.04	268.94	13.742	202,648
2022-03-08	271.17	274.11	267.06	270.49	13.821	3,299,478
2022-03-07	264.04	274.11	264.04	268.49	13.719	2,173,415
2022-03-04	273.61	274.82	263.03	263.55	13.467	5,832,014
2022-03-03	271.59	274.11	262.22	273.61	13.981	1,201
2022-03-02	266.96	274.88	266.84	266.84	13.635	20,435
2022-03-01	271.56	276.01	271.54	272.11	13.904	4,359,737
2022-02-28	271.59	282.18	270.08	271.54	13.875	137,775
2022-02-25	275.02	293.26	261.21	271.98	13.898	229,446
2022-02-24	277.14	282.18	257.99	280.52	14.334	54,870
2022-02-23	288.22	288.22	282.18	282.32	14.426	7,202,366
2022-02-22	284.19	312.41	283.19	286.01	14.614	111,909
2022-02-21	313.82	332.57	282.18	307.68	15.722	30,625,555
2022-02-18	307.37	307.37	272.10	303.18	15.492	1,071,031
2022-02-17	274.11	282.18	273.11	273.96	13.999	25,095
2022-02-16	277.14	287.18	277.14	278.74	14.243	59,154
2022-02-15	286.20	286.20	279.16	284.06	14.515	1,792
2022-02-14	282.68	290.84	281.57	285.95	14.611	552,607
2022-02-11	287.90	293.26	285.20	289.08	14.771	358,510
2022-02-10	287.22	287.22	282.18	286.20	14.624	388,410
2022-02-09	286.11	292.26	282.18	285.89	14.608	62,542
2022-02-08	297.23	300.21	289.23	295.01	15.074	3,423
2022-02-07	294.27	300.32	292.26	295.07	15.077	17,387
2022-02-04	293.26	306.36	293.26	295.89	15.120	133,760
2022-02-03	303.34	309.38	302.33	303.95	15.531	18,517
2022-02-02	302.53	310.39	302.33	304.05	15.536	218,691
2022-02-01	301.22	301.32	293.36	299.64	15.311	101,028
2022-01-31	298.80	302.33	293.47	301.37	15.400	7,086,388
2022-01-28	297.29	302.30	295.28	298.80	15.268	89,824
2022-01-27	297.29	306.37	293.26	300.08	15.334	12,529
2022-01-26	292.26	312.41	292.26	292.26	14.934	1,934,952
2022-01-25	304.35	306.35	294.06	304.29	15.548	14,555
2022-01-24	299.41	299.41	289.23	294.06	15.026	6,865,582
2022-01-21	302.32	322.49	292.26	301.39	15.401	1,322,347
2022-01-20	314.43	327.53	306.36	311.18	15.901	20,163,916
2022-01-19	312.41	313.42	306.39	312.79	15.983	102,587
2022-01-18	304.35	307.37	294.27	303.36	15.501	415,406
2022-01-17	293.26	302.33	282.18	292.69	14.956	809,068
2022-01-14	293.26	307.24	290.24	292.57	14.950	26,189
2022-01-13	296.29	311.40	287.72	294.31	15.039	1,011,841
2022-01-12	291.25	312.41	267.06	290.70	14.854	1,615,896
2022-01-11	268.07	272.10	262.02	263.45	13.462	251,979
2022-01-10	267.56	275.12	256.99	265.00	13.541	195,155
2022-01-07	277.14	282.18	265.19	277.14	14.161	2,367,351
2022-01-06	272.10	281.17	264.39	275.09	14.057	367,473
2022-01-05	277.14	284.19	262.02	275.87	14.096	1,286,604
2022-01-04	262.02	297.29	261.01	262.02	13.389	4,119,625
2022-01-03	292.26	326.51	292.26	292.26	14.934	8,223,278
2021-12-30	330.55	349.70	302.33	328.81	16.801	1,320,286
2021-12-29	326.13	354.74	310.39	319.47	16.325	545,527
2021-12-28	328.54	438.38	303.35	332.91	17.011	627,393
2021-12-27	372.88	372.88	247.91	372.88	19.053	1,914,875
2021-12-24	241.87	296.18	241.87	241.87	12.359	6,273,932
2021-12-23	290.24	332.46	290.24	290.24	14.831	2,585,379

← NewerPage 20 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.