LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	28.510	28.950	28.300	28.750	28.678	939,049,556
2026-01-27	27.920	28.550	27.800	28.460	28.389	2,259,374,805
2026-01-26	27.500	28.010	27.310	27.890	27.820	1,711,323,219
2026-01-23	27.180	27.670	27.030	27.570	27.501	1,004,846,123
2026-01-22	26.750	27.660	26.460	27.180	27.112	1,667,465,317
2026-01-21	26.100	26.700	26.090	26.700	26.633	1,340,339,547
2026-01-20	25.900	26.450	25.620	26.020	25.955	10,000,000
2026-01-19	25.900	26.090	25.600	25.960	25.895	937,530,027
2026-01-16	26.000	26.000	25.500	25.900	25.835	958,099,298
2026-01-15	25.490	25.970	25.200	25.800	25.735	1,715,969,737
2026-01-14	25.960	26.240	25.220	25.350	25.286	2,841,619,530
2026-01-13	25.990	26.290	25.450	26.290	26.224	1,692,876,968
2026-01-12	25.550	25.830	25.300	25.570	25.506	1,011,177,292
2026-01-09	26.000	26.190	25.520	25.550	25.486	608,357,713
2026-01-08	25.600	26.210	25.220	25.900	25.835	1,175,566,275
2026-01-07	25.600	25.680	25.010	25.670	25.606	1,174,217,642
2026-01-06	25.500	25.840	25.500	25.710	25.646	1,112,761,495
2026-01-05	24.890	25.400	24.650	25.400	25.336	1,031,915,535
2026-01-02	24.390	24.800	24.250	24.650	24.588	820,622,978
2025-12-30	24.650	24.740	24.340	24.390	24.329	370,040,553
2025-12-29	24.500	24.800	24.430	24.650	24.588	910,848,784
2025-12-26	24.580	24.700	24.250	24.500	24.439	526,839,914
2025-12-24	24.650	24.660	24.300	24.450	24.389	291,707,288
2025-12-23	25.000	25.030	24.450	24.660	24.598	974,680,537
2025-12-22	25.060	25.250	24.680	25.000	24.937	858,413,278
2025-12-19	24.420	25.000	24.300	25.000	24.937	2,548,189,251
2025-12-18	23.990	24.420	23.800	24.420	24.359	1,635,428,795
2025-12-17	24.320	24.550	24.220	24.430	23.735	1,163,477,413
2025-12-16	24.250	24.640	24.250	24.320	23.628	866,990,452
2025-12-15	24.670	24.860	24.240	24.490	23.793	1,326,988,717
2025-12-12	24.340	24.580	24.240	24.500	23.803	1,515,576,262
2025-12-11	24.010	24.450	23.600	24.410	23.715	1,266,516,934
2025-12-10	23.690	23.980	23.560	23.870	23.191	1,290,471,898
2025-12-09	23.850	23.850	23.500	23.610	22.938	1,826,701,938
2025-12-05	23.980	24.310	23.700	23.860	23.181	1,439,784,802
2025-12-04	23.310	24.090	23.310	23.730	23.055	1,281,759,293
2025-12-03	22.700	23.230	22.600	23.100	22.443	1,065,285,885
2025-12-02	22.430	22.700	22.400	22.680	22.035	660,303,544
2025-12-01	22.300	22.600	22.120	22.400	21.762	827,321,039
2025-11-28	22.550	22.590	22.150	22.310	21.675	1,055,261,792
2025-11-27	22.430	22.580	22.360	22.530	21.889	636,908,954
2025-11-26	22.100	22.600	22.100	22.420	21.782	1,047,337,015
2025-11-25	21.550	22.170	21.550	22.090	21.461	1,826,802,936
2025-11-24	21.780	21.910	21.050	21.910	21.286	2,685,309,549
2025-11-21	21.840	22.000	21.300	21.570	20.956	1,073,589,702
2025-11-20	22.500	22.900	21.900	22.000	21.374	1,287,276,274
2025-11-19	21.310	22.340	20.600	22.340	21.704	2,544,974,586
2025-11-18	20.830	20.990	20.330	20.990	20.393	1,968,848,354
2025-11-17	21.400	21.750	20.700	20.850	20.257	2,236,287,203
2025-11-14	21.020	21.100	20.800	20.840	20.247	1,218,472,855
2025-11-13	21.100	21.280	20.910	21.020	20.422	1,144,394,177
2025-11-12	20.900	21.300	20.830	21.000	20.402	1,105,491,113
2025-11-11	20.750	21.050	20.490	20.900	20.305	1,161,359,312
2025-11-10	20.600	20.960	20.600	20.770	20.179	787,874,655
2025-11-07	20.620	20.960	20.450	20.450	19.868	1,197,160,973
2025-11-06	21.220	21.230	20.570	20.730	20.140	1,237,622,195
2025-11-05	20.800	21.180	20.700	21.090	20.490	1,067,147,254
2025-11-04	21.320	21.330	20.800	20.820	20.227	1,068,334,761
2025-11-03	21.390	21.660	21.180	21.400	20.791	1,414,834,074
2025-10-30	21.110	21.500	21.000	21.480	20.869	1,245,989,895

← NewerPage 4 of 21 · 1,246 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.