LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	21.000	21.150	20.760	20.760	20.169	1,192,359,304
2025-07-31	20.600	21.280	20.570	21.270	20.665	2,026,380,747
2025-07-30	20.770	20.860	20.520	20.590	20.004	791,205,004
2025-07-29	20.260	20.880	20.260	20.600	20.014	1,138,730,493
2025-07-28	20.280	20.280	19.950	19.990	19.421	399,587,009
2025-07-25	19.950	20.180	19.950	20.150	19.577	200,369,052
2025-07-24	20.090	20.090	19.900	19.930	19.363	382,880,476
2025-07-23	19.900	20.000	19.700	20.000	19.431	810,723,859
2025-07-22	19.900	19.900	19.630	19.710	19.149	703,849,905
2025-07-21	20.000	20.050	19.440	19.700	19.139	530,332,496
2025-07-18	20.600	20.600	20.000	20.000	19.431	544,055,450
2025-07-17	20.230	20.700	19.960	20.700	20.111	726,388,641
2025-07-15	20.200	20.200	20.060	20.130	19.557	614,333,281
2025-07-14	20.130	20.150	19.900	20.140	19.567	687,758,499
2025-07-11	20.190	20.200	19.850	20.040	19.470	1,226,072,874
2025-07-10	19.600	20.120	19.550	20.120	19.547	1,280,347,704
2025-07-09	19.670	19.740	19.600	19.640	19.081	607,365,581
2025-07-08	19.500	19.770	19.450	19.660	19.100	876,838,176
2025-07-07	19.500	19.500	19.330	19.440	18.887	1,094,514,741
2025-07-04	19.350	19.510	19.300	19.440	18.887	409,875,748
2025-07-03	19.340	19.470	19.050	19.350	18.799	464,433,622
2025-07-02	19.060	19.440	18.950	19.270	18.722	3,274,213,334
2025-07-01	18.880	19.090	18.650	19.000	18.459	2,518,920,651
2025-06-30	18.990	19.020	18.820	18.860	18.323	1,223,113,866
2025-06-27	18.620	19.000	18.600	19.000	18.459	548,839,996
2025-06-26	18.400	18.680	18.400	18.580	18.051	1,633,730,382
2025-06-25	18.480	18.580	18.300	18.400	17.876	492,652,386
2025-06-24	18.070	18.500	18.070	18.200	17.682	44,912,920
2025-06-23	17.730	18.090	17.430	18.000	17.488	1,964,230,811
2025-06-19	18.050	18.100	17.870	18.000	17.488	617,558,104
2025-06-18	17.700	18.020	17.700	18.000	17.488	1,907,613,719
2025-06-17	17.490	17.770	17.450	17.700	17.196	2,190,816,293
2025-06-16	18.010	18.590	17.900	17.930	17.420	1,419,449,538
2025-06-13	18.010	18.660	17.900	17.950	17.439	1,519,908,035
2025-06-12	18.700	18.810	18.350	18.400	17.876	743,330,876
2025-06-11	18.440	19.150	18.330	18.650	18.119	2,903,540,584
2025-06-10	18.150	18.480	18.070	18.440	17.915	715,006,298
2025-06-09	18.080	18.230	18.020	18.150	17.633	449,081,292
2025-06-06	18.150	18.250	17.900	18.080	17.565	626,145,520
2025-06-05	18.150	18.220	18.110	18.170	17.653	393,794,445
2025-06-04	17.980	18.320	17.980	18.110	17.595	3,117,768,955
2025-06-03	17.620	18.100	17.620	17.990	17.478	1,083,391,436
2025-06-02	17.940	18.070	17.610	17.610	17.109	1,414,631,618
2025-05-30	17.600	18.180	17.510	18.000	17.488	1,524,300,136
2025-05-29	18.000	18.090	17.600	17.600	17.099	561,302,128
2025-05-28	17.880	18.320	17.560	17.900	17.391	790,535,196
2025-05-27	18.200	18.200	17.750	17.750	17.245	1,428,528,102
2025-05-26	17.980	18.250	17.950	18.070	17.556	923,110,512
2025-05-23	17.470	17.800	17.320	17.800	17.293	572,324,710
2025-05-22	17.400	17.500	17.310	17.500	17.002	634,130,857
2025-05-20	17.200	17.470	17.200	17.420	16.924	1,117,774,327
2025-05-19	16.800	16.900	16.550	16.900	16.419	524,965,167
2025-05-16	17.300	17.300	16.770	16.870	16.390	818,289,882
2025-05-15	17.000	17.280	17.000	17.190	16.701	1,213,313,528
2025-05-14	16.610	17.000	16.400	17.000	16.516	2,256,826,224
2025-05-13	16.220	16.600	16.200	16.600	16.128	2,055,281,263
2025-05-12	15.810	16.100	15.810	16.100	15.642	1,830,576,778
2025-05-09	15.720	15.920	15.500	15.730	15.282	849,285,368
2025-05-08	15.590	15.750	15.510	15.700	15.253	1,482,234,711
2025-05-07	15.460	15.630	15.400	15.550	15.107	1,632,723,891

← NewerPage 6 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.