LATAM Airlines Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-29	21.180	21.220	20.860	21.050	20.451	709,962,966
2025-10-28	20.850	21.380	20.790	21.180	20.577	1,528,590,000
2025-10-27	21.130	21.300	21.000	21.040	20.441	863,277,199
2025-10-24	21.350	21.570	21.010	21.100	20.499	770,060,571
2025-10-23	21.000	21.430	21.000	21.340	20.733	725,233,387
2025-10-22	21.400	21.500	20.840	21.060	20.461	1,033,600,636
2025-10-21	21.420	21.880	21.260	21.340	20.733	964,377,357
2025-10-20	21.660	21.900	21.350	21.420	20.810	1,218,666,960
2025-10-17	21.300	21.700	21.280	21.650	21.034	1,133,962,159
2025-10-16	21.700	21.840	21.080	21.300	20.694	2,310,138,103
2025-10-15	21.550	21.710	21.360	21.650	21.034	1,606,186,058
2025-10-14	20.280	21.250	20.210	21.190	20.587	20,468
2025-10-13	20.480	20.480	20.010	20.300	19.722	1,004,761,967
2025-10-10	20.560	20.730	20.060	20.150	19.577	1,281,559,201
2025-10-09	20.850	21.110	20.060	20.510	19.926	2,140,698,712
2025-10-08	20.400	20.840	20.330	20.710	20.121	1,404,721,704
2025-10-07	20.400	20.950	20.260	20.420	19.839	1,541,322,185
2025-10-06	20.930	21.140	20.220	20.400	19.819	1,084,226,287
2025-10-03	20.990	21.280	20.780	20.920	20.325	1,577,673,156
2025-10-02	21.280	21.390	20.430	20.990	20.393	1,090,702,181
2025-10-01	21.800	22.060	20.930	21.280	20.674	605,600,494
2025-09-30	21.550	21.880	21.240	21.850	21.228	457,091,091
2025-09-29	21.900	22.020	21.430	21.510	20.898	1,070,007,177
2025-09-26	21.110	21.600	20.790	21.600	20.985	1,668,500,371
2025-09-25	20.920	21.430	20.520	20.670	20.082	2,646,974,248
2025-09-24	22.790	22.920	21.890	21.970	21.345	1,886,153,807
2025-09-23	22.920	23.600	22.760	22.900	22.248	2,272,421,567
2025-09-22	22.760	23.200	22.310	23.050	22.394	1,934,623,703
2025-09-17	23.000	23.330	22.970	23.330	22.666	1,564,501,722
2025-09-16	23.150	23.270	22.620	23.050	22.394	1,498,163,958
2025-09-15	23.250	23.450	23.010	23.150	22.491	639,769,890
2025-09-12	23.430	23.790	23.060	23.140	22.481	4,074,168,824
2025-09-11	23.240	23.790	23.010	23.480	22.812	40,015,500
2025-09-10	23.250	23.490	22.930	23.160	22.501	2,343,604,966
2025-09-09	23.310	23.600	22.700	23.170	22.511	1,501,587,550
2025-09-08	24.500	24.640	23.660	23.740	23.064	2,054,481,073
2025-09-05	25.090	25.330	24.350	24.470	23.774	1,414,026,163
2025-09-04	24.900	25.150	24.830	25.020	24.308	1,341,916,945
2025-09-03	25.000	25.500	24.800	24.850	24.143	1,946,296,797
2025-09-02	24.290	25.250	24.170	25.250	24.531	1,192,662,240
2025-09-01	24.340	24.750	24.340	24.400	23.706	528,025,317
2025-08-29	24.460	24.590	24.150	24.340	23.647	1,734,696,551
2025-08-28	23.800	24.470	23.560	24.470	23.774	1,666,646,081
2025-08-27	23.800	23.990	23.500	23.690	23.016	1,641,997,974
2025-08-26	23.800	23.850	23.300	23.800	23.123	1,869,963,491
2025-08-25	23.150	23.440	23.040	23.400	22.734	1,647,173,470
2025-08-22	22.300	23.090	22.290	23.090	22.433	1,707,792,421
2025-08-21	22.100	22.290	21.800	22.290	21.656	2,101,379,568
2025-08-20	21.890	22.100	21.550	22.070	21.442	3,236,138,130
2025-08-19	21.920	22.390	21.810	21.900	21.277	2,213,265,846
2025-08-18	21.390	21.890	21.380	21.890	21.267	1,550,138,810
2025-08-14	20.730	21.280	20.620	21.180	20.577	3,394,382,602
2025-08-13	20.650	21.480	20.620	21.480	20.869	1,206,089,566
2025-08-12	20.760	20.990	20.550	20.650	20.062	625,278,084
2025-08-11	21.100	21.280	20.750	20.750	20.159	834,165,540

← NewerPage 5 of 21 · 1,244 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.