LATAM Airlines Group S.A historical data

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

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
2021-10-19	1,286.93	1,360.50	1,284.91	1,291.16	65.976	87,028
2021-10-18	1,323.21	1,394.46	1,310.11	1,346.09	68.782	44,813
2021-10-15	1,360.50	1,360.50	1,269.80	1,360.50	69.519	735,860
2021-10-14	1,253.67	1,345.28	1,253.67	1,253.67	64.060	30,012,161

← NewerPage 21 of 21 · 1,248 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.