LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.900	23.100	22.290	22.610	22.553	924,111,399
2026-04-22	23.990	23.990	22.760	22.900	22.843	1,109,990,807
2026-04-21	24.100	24.480	23.670	23.690	23.631	579,175,504
2026-04-20	24.290	24.530	24.050	24.310	24.249	582,619,630
2026-04-17	24.570	25.110	24.300	24.560	24.498	1,475,618,752
2026-04-16	23.890	23.940	23.400	23.580	23.521	1,123,102,080
2026-04-15	24.100	24.220	23.730	23.890	23.830	1,090,277,682
2026-04-14	24.000	24.400	23.890	24.060	24.000	1,319,119,050
2026-04-13	23.300	23.650	23.200	23.590	23.531	905,510,622
2026-04-10	23.810	24.000	23.580	23.820	23.760	888,394,447
2026-04-09	23.240	23.900	23.000	23.760	23.700	1,212,738
2026-04-08	23.140	23.890	23.000	23.660	23.601	3,118,870
2026-04-07	22.160	22.260	21.620	21.760	21.705	1,103,758,501
2026-04-06	22.800	22.830	22.100	22.200	22.144	838,861,702
2026-04-02	22.790	23.080	22.100	22.800	22.743	1,024,152,044
2026-04-01	23.210	23.700	23.050	23.240	23.182	1,179,602,096
2026-03-31	21.760	22.950	21.600	22.810	22.753	1,398,924,083
2026-03-30	22.150	22.370	21.600	21.600	21.546	937,756,753
2026-03-27	22.830	22.960	22.150	22.150	22.094	1,177,815,952
2026-03-26	22.600	23.190	22.490	22.830	22.773	1,132,914,839
2026-03-25	22.880	22.980	22.670	22.950	22.892	800,761,265
2026-03-24	22.700	22.900	22.320	22.440	22.384	1,450,057,342
2026-03-23	22.310	22.790	22.090	22.730	22.673	1,145,045,091
2026-03-20	22.310	22.490	21.770	22.220	22.164	2,347,360,363
2026-03-19	22.000	22.560	21.950	22.130	22.074	775,832,139
2026-03-18	22.660	22.900	21.950	22.760	22.703	27,398,022
2026-03-17	22.600	23.190	22.500	22.660	22.603	954,601,321
2026-03-16	22.110	22.570	22.110	22.500	22.444	646,253,485
2026-03-13	21.860	22.170	21.510	22.000	21.945	1,235,033,890
2026-03-12	22.490	22.490	21.450	21.800	21.745	1,485,022,290
2026-03-11	22.950	22.950	22.320	22.500	22.444	1,247,105,941
2026-03-10	22.160	23.440	22.100	23.300	23.242	3,143,246,075
2026-03-09	21.000	21.850	20.600	21.700	21.646	1,674,040,316
2026-03-06	21.910	22.250	21.500	21.980	21.925	1,813,967,042
2026-03-05	23.360	23.360	22.000	22.000	21.945	1,319,958,103
2026-03-04	22.700	23.750	22.690	23.120	23.062	2,730,469,373
2026-03-03	22.500	23.210	21.020	22.690	22.633	2,307,987,942
2026-03-02	23.760	24.100	23.010	23.210	23.152	1,881,659,285
2026-02-27	25.090	25.240	24.560	24.560	24.498	2,228,303,750
2026-02-26	25.300	25.350	24.810	25.100	25.037	861,398,080
2026-02-25	25.010	25.450	24.920	25.200	25.137	1,080,933,828
2026-02-24	24.790	24.970	24.610	24.970	24.907	704,664,603
2026-02-23	25.000	25.290	24.580	24.600	24.538	700,989,709
2026-02-20	25.190	25.250	24.500	24.870	24.808	1,138,042,147
2026-02-19	26.190	26.190	25.400	25.500	25.436	708,644,493
2026-02-18	26.180	26.370	25.900	25.910	25.845	413,285,948
2026-02-17	26.140	26.190	25.700	26.020	25.955	3,464,013,447
2026-02-16	25.500	26.400	25.250	26.080	26.015	448,849,647
2026-02-13	26.090	26.460	25.400	25.590	25.526	1,098,143,962
2026-02-12	26.550	26.710	26.060	26.120	26.054	3,385,864,394
2026-02-11	26.500	26.980	26.380	26.510	26.444	2,674,671,204
2026-02-10	26.770	27.580	26.500	26.940	26.872	3,847,410
2026-02-09	28.200	28.290	27.750	27.810	27.740	793,568,257
2026-02-06	28.160	28.410	27.650	28.000	27.930	1,280,722,755
2026-02-05	27.820	28.350	27.300	28.020	27.950	993,907,292
2026-02-04	29.400	29.700	27.650	27.850	27.780	1,752,628,194
2026-02-03	29.600	30.000	29.000	29.000	28.927	1,560,671,061
2026-02-02	28.290	29.900	28.170	29.550	29.476	2,179,514,161
2026-01-30	27.880	28.430	27.310	28.350	28.279	1,385,847,190
2026-01-29	28.740	28.740	27.800	27.860	27.790	1,057,132,056

← NewerPage 3 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.