LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	13.290	13.750	13.250	13.600	12.816	1,507,863,369
2024-11-12	13.240	13.380	13.150	13.290	12.524	1,143,070,810
2024-11-11	13.010	13.250	13.010	13.240	12.477	587,468,645
2024-11-08	13.200	13.200	13.040	13.180	12.420	2,066,475,109
2024-11-07	13.100	13.330	13.100	13.200	12.439	2,711,146,417
2024-11-06	12.860	13.120	12.740	13.070	12.316	2,419,887,372
2024-11-05	12.990	12.990	12.850	12.850	12.109	370,457,003
2024-11-04	12.870	13.070	12.500	12.990	12.241	922,699,816
2024-10-30	13.040	13.080	12.860	12.860	12.119	1,132,982,564
2024-10-29	13.250	13.250	13.020	13.050	12.298	392,923,993
2024-10-28	13.110	13.280	13.110	13.230	12.467	1,487,668,612
2024-10-25	13.110	13.170	13.010	13.090	12.335	579,684,428
2024-10-24	13.110	13.120	12.960	13.090	12.335	959,935,023
2024-10-23	13.070	13.190	12.900	13.110	12.354	1,144,937,511
2024-10-22	12.850	13.090	12.850	13.000	12.251	1,540,056,026
2024-10-21	12.560	12.820	12.500	12.820	12.081	1,315,559,886
2024-10-18	12.360	12.570	12.270	12.560	11.836	1,278,154,581
2024-10-17	12.300	12.520	12.290	12.360	11.647	674,557,811
2024-10-16	11.950	11.950	11.950	11.950	11.261	0
2024-10-15	11.950	11.950	11.950	11.950	11.261	0
2024-10-14	11.950	11.950	11.950	11.950	11.261	0
2024-10-11	12.000	12.010	11.910	11.950	11.261	1,031,090,626
2024-10-10	11.930	12.120	11.930	12.000	11.308	652,964,377
2024-10-09	11.940	12.000	11.820	11.920	11.233	835,545,794
2024-10-08	11.950	12.100	11.850	11.950	11.261	551,501,172
2024-10-07	11.860	11.960	11.680	11.950	11.261	290,365,441
2024-10-04	11.420	11.880	11.420	11.880	11.195	570,758,498
2024-10-03	11.630	11.630	11.250	11.420	10.762	642,475,047
2024-10-02	11.800	11.830	11.560	11.560	10.894	604,273,145
2024-10-01	11.870	11.910	11.620	11.770	11.091	743,248,411
2024-09-30	11.880	11.960	11.570	11.570	10.903	589,869,673
2024-09-27	12.000	12.070	11.880	11.880	11.195	1,337,108,714
2024-09-26	11.920	12.130	11.910	11.970	11.280	898,415,960
2024-09-25	12.100	12.160	11.990	11.990	11.299	335,110,714
2024-09-24	12.120	12.190	12.040	12.100	11.402	338,408,688
2024-09-23	12.290	12.290	12.000	12.120	11.421	1,394,262,599
2024-09-17	12.200	12.300	12.100	12.300	11.591	662,291,645
2024-09-16	11.840	12.200	11.770	12.200	11.497	455,312,932
2024-09-13	11.750	11.950	11.600	11.760	11.082	488,703,077
2024-09-12	11.530	11.780	11.500	11.760	11.082	522,600,310
2024-09-11	11.390	11.520	11.300	11.520	10.856	238,374,233
2024-09-10	11.290	11.400	11.240	11.360	10.705	359,405,563
2024-09-09	11.260	11.400	11.250	11.300	10.649	353,121,629
2024-09-06	11.550	11.650	11.230	11.230	10.583	403,226,167
2024-09-05	11.600	11.750	11.510	11.590	10.922	631,105,530
2024-09-04	11.730	11.800	11.670	11.700	11.025	272,120,073
2024-09-03	11.850	11.850	11.710	11.730	11.054	430,745,533
2024-09-02	11.820	11.880	11.750	11.850	11.167	1,071,824,743
2024-08-30	11.810	11.900	11.750	11.810	11.129	1,796,030,720
2024-08-29	11.850	11.990	11.790	11.800	11.120	469,640,437
2024-08-28	11.800	11.880	11.750	11.850	11.167	568,766,789
2024-08-27	11.850	11.870	11.770	11.800	11.120	3,316,942,035
2024-08-26	11.800	11.860	11.710	11.800	11.120	611,852,052
2024-08-23	11.520	11.850	11.520	11.770	11.091	932,365,919
2024-08-22	11.300	11.520	11.300	11.500	10.837	717,348,134
2024-08-21	11.340	11.340	11.220	11.300	10.649	415,696,528
2024-08-20	11.290	11.330	11.180	11.290	10.639	591,861,007
2024-08-19	11.260	11.370	11.210	11.230	10.583	359,123,090
2024-08-16	11.300	11.360	11.190	11.250	10.601	291,586,531
2024-08-14	11.200	11.300	11.040	11.200	10.554	681,290,860

← NewerPage 9 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.