LATAM Airlines Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 302.33 | 360.88 | 300.32 | 302.33 | 15.449 | 20,305,044 |
| 2021-12-21 | 347.68 | 401.09 | 342.64 | 347.68 | 17.766 | 13,396,566 |
| 2021-12-20 | 357.76 | 413.19 | 352.72 | 357.76 | 18.281 | 9,445,996 |
| 2021-12-17 | 423.27 | 489.78 | 420.79 | 425.24 | 21.729 | 256,030 |
| 2021-12-16 | 433.34 | 498.85 | 373.88 | 430.86 | 22.016 | 1,195,040 |
| 2021-12-15 | 378.02 | 400.09 | 373.89 | 378.55 | 19.343 | 319,540 |
| 2021-12-14 | 399.08 | 408.15 | 389.01 | 395.35 | 20.202 | 436,378 |
| 2021-12-13 | 404.61 | 418.23 | 372.88 | 404.85 | 20.687 | 896,276 |
| 2021-12-10 | 431.33 | 503.89 | 403.11 | 431.66 | 22.057 | 843,915 |
| 2021-12-09 | 443.42 | 601.54 | 372.88 | 445.41 | 22.759 | 271,894 |
| 2021-12-07 | 534.02 | 543.19 | 475.67 | 534.02 | 27.287 | 3,164,284 |
| 2021-12-06 | 453.52 | 463.58 | 353.73 | 455.08 | 23.254 | 1,212,661 |
| 2021-12-03 | 328.65 | 328.65 | 292.24 | 328.65 | 16.793 | 2,899,040 |
| 2021-12-02 | 272.11 | 272.11 | 222.73 | 255.97 | 13.080 | 719,225 |
| 2021-12-01 | 212.58 | 338.51 | 212.58 | 212.58 | 10.862 | 81,531,704 |
| 2021-11-30 | 272.10 | 519.00 | 270.08 | 272.10 | 13.904 | 10,907,518 |
| 2021-11-29 | 515.98 | 629.86 | 141.08 | 515.98 | 26.366 | 1,592,449 |
| 2021-11-26 | 907.00 | 1,007.77 | 836.45 | 944.96 | 48.286 | 40,658,469 |
| 2021-11-25 | 909.01 | 1,108.55 | 756.84 | 914.89 | 46.749 | 605,004 |
| 2021-11-24 | 967.46 | 1,203.28 | 942.27 | 967.46 | 49.435 | 3,560,420 |
| 2021-11-23 | 1,188.17 | 1,224.45 | 1,179.10 | 1,186.75 | 60.641 | 401,728 |
| 2021-11-22 | 1,177.08 | 1,209.33 | 1,154.91 | 1,177.89 | 60.188 | 2,688 |
| 2021-11-19 | 1,107.54 | 1,140.80 | 1,082.45 | 1,107.24 | 56.578 | 93,499 |
| 2021-11-18 | 1,103.51 | 1,157.93 | 1,088.40 | 1,103.51 | 56.387 | 81,632 |
| 2021-11-17 | 1,158.94 | 1,209.33 | 1,153.90 | 1,158.84 | 59.214 | 36,281 |
| 2021-11-16 | 1,189.17 | 1,204.29 | 1,179.10 | 1,188.47 | 60.728 | 9,876 |
| 2021-11-15 | 1,207.21 | 1,216.38 | 1,177.38 | 1,186.75 | 60.641 | 7,635,375 |
| 2021-11-12 | 1,219.41 | 1,240.87 | 1,212.35 | 1,219.41 | 62.309 | 29,523 |
| 2021-11-11 | 1,229.49 | 1,279.87 | 1,219.41 | 1,228.58 | 62.778 | 15,953 |
| 2021-11-10 | 1,229.49 | 1,244.60 | 1,214.37 | 1,230.19 | 62.860 | 1,398 |
| 2021-11-09 | 1,242.59 | 1,245.61 | 1,219.41 | 1,243.70 | 63.550 | 73,082 |
| 2021-11-08 | 1,217.69 | 1,239.76 | 1,195.32 | 1,219.31 | 62.304 | 35,851 |
| 2021-11-05 | 1,254.68 | 1,310.11 | 1,210.34 | 1,252.26 | 63.988 | 4,284 |
| 2021-11-04 | 1,289.65 | 1,347.39 | 1,158.94 | 1,289.55 | 65.893 | 4,122 |
| 2021-11-03 | 1,290.05 | 1,310.11 | 1,282.90 | 1,300.53 | 66.455 | 13,923,917 |
| 2021-11-02 | 1,273.83 | 1,309.10 | 1,214.37 | 1,271.01 | 64.946 | 217,633 |
| 2021-10-29 | 1,179.90 | 1,233.72 | 1,179.10 | 1,196.53 | 61.140 | 5,803,333 |
| 2021-10-28 | 1,191.19 | 1,209.23 | 1,189.78 | 1,191.79 | 60.898 | 174,594 |
| 2021-10-27 | 1,180.10 | 1,209.33 | 1,179.20 | 1,181.82 | 60.388 | 62,058 |
| 2021-10-26 | 1,225.45 | 1,249.64 | 1,198.24 | 1,202.68 | 61.454 | 6,961,752 |
| 2021-10-25 | 1,221.42 | 1,300.03 | 1,209.33 | 1,224.14 | 62.551 | 4,463 |
| 2021-10-22 | 1,229.38 | 1,269.80 | 1,209.33 | 1,225.35 | 62.613 | 49,617 |
| 2021-10-21 | 1,258.71 | 1,310.11 | 1,244.60 | 1,249.74 | 63.859 | 4,842,651 |
| 2021-10-20 | 1,240.57 | 1,340.34 | 1,240.57 | 1,246.21 | 63.679 | 1,792 |
← NewerPage 21 of 21 · 1,244 trading days
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.