LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	14.940	15.480	14.750	15.480	14.588	1,270,107,303
2025-02-07	14.900	15.000	14.820	14.910	14.050	532,895,442
2025-02-06	15.000	15.000	14.800	14.880	14.022	755,550,886
2025-02-05	14.980	15.150	14.810	15.000	14.135	642,704,637
2025-02-04	15.200	15.200	14.850	15.020	14.154	857,569,690
2025-02-03	14.740	15.130	14.710	15.100	14.229	2,346,394,192
2025-01-31	14.900	15.240	14.510	14.860	14.003	3,758,588,699
2025-01-30	14.300	14.810	14.300	14.790	13.937	2,215,757,850
2025-01-29	13.900	14.300	13.900	14.300	13.476	731,667,971
2025-01-28	13.890	14.020	13.810	13.910	13.108	869,631,495
2025-01-27	13.930	13.930	13.730	13.880	13.080	364,988,558
2025-01-24	13.810	13.990	13.780	13.930	13.127	665,974,461
2025-01-23	13.800	13.860	13.760	13.840	13.042	570,069,615
2025-01-22	13.870	13.980	13.760	13.760	12.967	446,266,513
2025-01-21	13.800	13.930	13.740	13.850	13.052	343,648,033
2025-01-20	13.720	13.850	13.700	13.770	12.976	570,490,542
2025-01-17	13.820	13.910	13.700	13.720	12.929	490,837,637
2025-01-16	13.510	13.840	13.380	13.820	13.023	896,010,333
2025-01-15	13.400	13.590	13.260	13.510	12.731	399,697,268
2025-01-14	13.220	13.450	13.220	13.380	12.609	2,076,105,630
2025-01-13	13.540	13.600	13.200	13.200	12.439	545,265,078
2025-01-10	13.680	13.750	13.540	13.540	12.759	249,790,160
2025-01-09	13.600	13.670	13.500	13.600	12.816	199,479,067
2025-01-08	13.740	13.840	13.550	13.550	12.769	580,870,642
2025-01-07	13.780	13.830	13.650	13.700	12.910	176,474,584
2025-01-06	13.540	13.800	13.360	13.780	12.986	314,719,891
2025-01-03	13.820	13.820	13.600	13.600	12.816	286,006,395
2025-01-02	13.980	13.980	13.730	13.730	12.938	129,244,435
2024-12-30	13.680	13.750	13.650	13.730	12.938	122,157,754
2024-12-27	13.730	13.800	13.650	13.680	12.891	170,521,783
2024-12-26	13.740	13.850	13.650	13.750	12.957	312,227,207
2024-12-24	13.600	13.770	13.500	13.740	12.948	122,686,074
2024-12-23	13.800	13.880	13.550	13.600	12.816	303,049,018
2024-12-20	13.680	13.850	13.460	13.780	12.986	794,391,801
2024-12-19	13.740	13.900	13.650	13.700	12.910	994,971,497
2024-12-18	14.140	14.220	13.840	13.940	13.136	867,002,392
2024-12-17	14.140	14.270	14.000	14.000	13.193	663,754,182
2024-12-16	14.300	14.340	14.110	14.150	13.334	521,647,125
2024-12-13	14.000	14.250	14.000	14.160	13.344	207,658,888
2024-12-12	13.950	14.120	13.870	14.120	13.306	208,922,008
2024-12-11	13.950	13.970	13.800	13.850	13.052	300,433,814
2024-12-10	14.080	14.130	13.920	13.990	13.183	925,190,510
2024-12-09	14.000	14.160	14.000	14.080	13.268	449,401,461
2024-12-06	13.850	14.150	13.780	14.000	13.193	1,859,902,259
2024-12-05	13.610	13.920	13.550	13.850	13.052	900,077,654
2024-12-04	13.450	13.680	13.450	13.660	12.872	667,624,676
2024-12-03	13.550	13.590	13.410	13.450	12.675	274,497,332
2024-12-02	13.600	13.640	13.490	13.540	12.759	781,027,879
2024-11-29	13.790	13.790	13.470	13.500	12.722	530,069,906
2024-11-28	13.770	13.810	13.550	13.630	12.844	562,000,473
2024-11-27	13.200	13.750	13.200	13.700	12.910	1,214,085,396
2024-11-26	13.160	13.340	13.040	13.200	12.439	550,436,444
2024-11-25	13.010	13.270	13.010	13.150	12.392	2,413,741,553
2024-11-22	13.480	13.500	12.950	13.040	12.288	1,281,686,255
2024-11-21	13.800	13.870	13.490	13.490	12.712	1,913,146,228
2024-11-20	13.650	13.900	13.620	13.900	13.099	1,018,474,945
2024-11-19	13.550	13.650	13.500	13.610	12.825	992,337,103
2024-11-18	13.530	13.580	13.310	13.550	12.769	398,907,743
2024-11-15	13.640	13.700	13.380	13.480	12.703	918,008,695
2024-11-14	13.550	13.770	13.550	13.650	12.863	2,022,700,490

← NewerPage 8 of 21 · 1,247 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.