LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	15.460	15.630	15.400	15.550	15.107	1,632,723,891
2025-05-06	15.240	15.490	15.150	15.480	15.039	1,118,496,500
2025-05-05	15.170	15.300	15.020	15.300	14.865	1,559,141,062
2025-05-02	15.020	15.220	14.970	15.180	14.748	262,443,503
2025-04-30	15.020	15.090	14.840	14.950	14.525	484,977,048
2025-04-29	14.890	15.200	14.830	14.950	14.525	79,942,937
2025-04-28	14.200	14.510	14.140	14.490	14.078	602,811,327
2025-04-25	14.250	14.350	14.230	14.300	13.893	1,387,730,358
2025-04-24	14.240	14.400	14.090	14.250	13.844	1,317,680,775
2025-04-23	14.300	14.420	14.190	14.240	13.835	1,010,111,690
2025-04-22	14.500	14.580	14.170	14.200	13.796	760,189,778
2025-04-21	14.700	14.700	14.380	14.410	14.000	446,650,661
2025-04-17	14.750	14.800	14.650	14.750	14.330	568,664,341
2025-04-16	14.820	14.900	14.610	14.680	14.262	1,055,476,172
2025-04-15	14.580	14.860	14.300	14.820	14.398	1,290,164,281
2025-04-14	14.300	14.890	14.040	14.720	13.871	1,102,876,055
2025-04-11	13.850	14.230	13.770	14.150	13.334	669,006,515
2025-04-10	14.300	14.440	13.700	13.890	13.089	1,168,250,907
2025-04-09	13.510	14.420	13.170	14.300	13.476	2,130,250,629
2025-04-08	13.700	13.880	13.600	13.670	12.882	1,485,393,652
2025-04-07	14.010	14.050	13.530	13.530	12.750	2,612,561,876
2025-04-04	14.710	14.850	14.210	14.430	13.598	2,064,308,889
2025-04-03	14.900	14.920	14.720	14.870	14.013	1,340,838,454
2025-04-02	14.810	14.950	14.740	14.930	14.069	586,205,935
2025-04-01	14.890	14.960	14.800	14.810	13.956	500,087,690
2025-03-31	15.020	15.080	14.780	14.880	14.022	761,522,385
2025-03-28	14.910	15.070	14.890	15.020	14.154	805,571,672
2025-03-27	14.680	14.910	14.550	14.910	14.050	1,166,307,338
2025-03-26	14.800	14.860	14.450	14.700	13.853	654,746,713
2025-03-25	14.950	14.950	14.750	14.770	13.918	671,277,471
2025-03-24	14.950	15.060	14.900	14.950	14.088	725,528,988
2025-03-21	14.900	14.930	14.860	14.900	14.041	1,687,787,860
2025-03-20	14.990	15.070	14.810	14.880	14.022	738,339,750
2025-03-19	14.960	15.180	14.900	15.000	14.135	690,326,371
2025-03-18	14.950	15.090	14.830	14.960	14.098	1,120,205,487
2025-03-17	14.830	14.900	14.800	14.840	13.984	1,832,691,409
2025-03-14	15.000	15.000	14.810	14.830	13.975	989,617,703
2025-03-13	14.880	15.100	14.880	14.930	14.069	2,008,142,584
2025-03-12	14.800	14.920	14.670	14.880	14.022	3,202,202,168
2025-03-11	15.050	15.200	14.900	14.900	14.041	349,502,736
2025-03-10	15.040	15.210	15.030	15.050	14.182	649,480,133
2025-03-07	15.220	15.280	15.000	15.050	14.182	1,111,657,090
2025-03-06	15.370	15.490	15.170	15.250	14.371	1,479,529,555
2025-03-05	15.060	15.300	15.040	15.270	14.390	1,714,629,804
2025-03-04	15.110	15.200	15.040	15.100	14.229	1,407,993,134
2025-03-03	15.390	15.390	15.140	15.140	14.267	589,939,876
2025-02-28	15.520	15.590	15.400	15.400	14.512	1,189,682,200
2025-02-27	15.350	15.510	15.260	15.510	14.616	794,778,939
2025-02-26	15.450	15.450	15.150	15.290	14.408	678,728,069
2025-02-25	15.240	15.300	15.150	15.300	14.418	671,770,633
2025-02-24	15.300	15.350	15.100	15.250	14.371	676,738,214
2025-02-21	15.550	15.580	15.260	15.300	14.418	826,431,667
2025-02-20	15.430	15.640	15.330	15.500	14.606	682,178,957
2025-02-19	15.450	15.600	15.310	15.490	14.597	557,782,418
2025-02-18	15.440	15.440	15.160	15.400	14.512	566,236,500
2025-02-17	15.550	15.550	15.150	15.300	14.418	382,891,896
2025-02-14	15.430	15.500	15.290	15.320	14.437	548,186,273
2025-02-13	15.540	15.630	15.390	15.450	14.559	871,397,321
2025-02-12	15.500	15.580	15.310	15.400	14.512	1,239,833,348
2025-02-11	15.480	15.670	15.300	15.350	14.465	741,820,114

← NewerPage 7 of 21 · 1,245 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.