Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 16,700.00 | 16,700.00 | 16,505.00 | 16,615.00 | 16,615.00 | 71 |
| 2024-03-14 | 17,300.00 | 17,300.00 | 16,500.00 | 17,057.00 | 17,057.00 | 55 |
| 2024-03-13 | 18,300.00 | 18,300.00 | 17,150.00 | 17,150.00 | 17,150.00 | 52 |
| 2024-03-12 | 19,000.00 | 19,000.00 | 16,703.00 | 18,200.00 | 18,200.00 | 39 |
| 2024-03-08 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 146 |
| 2024-03-07 | 21,500.00 | 21,500.00 | 20,500.00 | 21,250.00 | 21,250.00 | 5 |
| 2024-03-06 | 21,000.00 | 22,200.00 | 20,000.00 | 21,533.00 | 21,533.00 | 129 |
| 2024-03-05 | 15,907.50 | 22,000.00 | 15,907.50 | 21,062.50 | 21,062.50 | 302 |
| 2024-03-04 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1 |
| 2024-03-01 | 15,500.00 | 15,500.00 | 15,002.00 | 15,057.50 | 15,057.50 | 9 |
| 2024-02-29 | 15,265.00 | 15,265.00 | 14,785.00 | 14,785.00 | 14,785.00 | 10 |
| 2024-02-28 | 15,570.00 | 15,570.00 | 15,160.00 | 15,262.00 | 15,262.00 | 16 |
| 2024-02-27 | 15,556.00 | 15,556.00 | 15,556.00 | 15,556.00 | 15,556.00 | 3 |
| 2024-02-26 | 16,000.00 | 16,000.00 | 15,180.00 | 15,555.00 | 15,555.00 | 12 |
| 2024-02-23 | 16,002.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 52 |
| 2024-02-22 | 17,120.00 | 17,120.00 | 15,500.00 | 16,000.00 | 16,000.00 | 27 |
| 2024-02-21 | 18,000.00 | 18,000.00 | 17,950.00 | 17,950.00 | 17,950.00 | 3 |
| 2024-02-20 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 6 |
| 2024-02-19 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 6 |
| 2024-02-16 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1 |
| 2024-02-15 | 19,800.00 | 19,800.00 | 18,200.00 | 18,600.00 | 18,600.00 | 27 |
| 2024-02-09 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19 |
| 2024-02-08 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1 |
| 2024-02-07 | 20,300.00 | 20,300.00 | 19,800.00 | 19,800.00 | 19,800.00 | 35 |
| 2024-02-05 | 20,785.00 | 20,785.00 | 20,392.50 | 20,392.50 | 20,392.50 | 24 |
| 2024-02-02 | 19,300.00 | 21,000.00 | 18,900.00 | 21,000.00 | 21,000.00 | 108 |
| 2024-02-01 | 17,751.00 | 18,900.00 | 17,751.00 | 18,900.00 | 18,900.00 | 77 |
| 2024-01-31 | 17,500.00 | 18,315.00 | 17,500.00 | 17,515.00 | 17,515.00 | 22 |
| 2024-01-30 | 18,485.00 | 19,180.00 | 18,051.00 | 18,127.50 | 18,127.50 | 30 |
| 2024-01-29 | 19,200.00 | 19,200.00 | 17,290.50 | 18,023.50 | 18,023.50 | 90 |
| 2024-01-25 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 1 |
| 2024-01-24 | 20,655.00 | 20,655.00 | 20,100.00 | 20,100.00 | 20,100.00 | 6 |
| 2024-01-23 | 20,700.00 | 20,700.00 | 20,500.00 | 20,660.00 | 20,660.00 | 6 |
| 2024-01-22 | 20,000.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 12 |
| 2024-01-19 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3 |
| 2024-01-18 | 19,900.00 | 20,152.00 | 19,900.00 | 20,135.50 | 20,135.50 | 13 |
| 2024-01-17 | 18,500.00 | 22,000.00 | 18,500.00 | 20,450.00 | 20,450.00 | 83 |
| 2024-01-16 | 17,359.00 | 18,000.00 | 17,355.00 | 18,000.00 | 18,000.00 | 31 |
| 2024-01-15 | 18,000.00 | 18,000.00 | 17,200.00 | 17,303.00 | 17,303.00 | 88 |
| 2024-01-12 | 20,000.00 | 20,000.00 | 18,000.00 | 18,085.50 | 18,085.50 | 35 |
| 2024-01-11 | 20,000.00 | 20,000.00 | 19,100.00 | 19,754.50 | 19,754.50 | 14 |
| 2024-01-10 | 19,750.00 | 19,900.00 | 19,750.00 | 19,900.00 | 19,900.00 | 93 |
| 2024-01-09 | 20,004.00 | 20,004.00 | 19,050.00 | 20,004.00 | 20,004.00 | 13 |
| 2024-01-08 | 20,779.00 | 21,000.00 | 20,000.00 | 20,004.00 | 20,004.00 | 60 |
| 2024-01-05 | 17,000.00 | 19,990.00 | 17,000.00 | 19,980.00 | 19,980.00 | 55 |
| 2024-01-04 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 8 |
| 2024-01-03 | 16,500.00 | 17,000.00 | 15,900.00 | 16,950.00 | 16,950.00 | 29 |
| 2024-01-02 | 15,840.00 | 16,500.00 | 15,840.00 | 16,500.00 | 16,500.00 | 14 |
| 2023-12-29 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 55 |
| 2023-12-28 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 11 |
| 2023-12-26 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2 |
| 2023-12-22 | 17,400.00 | 17,420.00 | 17,299.00 | 17,299.00 | 17,299.00 | 21 |
| 2023-12-21 | 17,553.00 | 17,556.00 | 17,300.00 | 17,400.00 | 17,400.00 | 46 |
| 2023-12-20 | 20,100.00 | 20,100.00 | 17,393.00 | 17,553.00 | 17,553.00 | 57 |
| 2023-12-19 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 9 |
| 2023-12-18 | 21,297.00 | 21,297.00 | 19,800.00 | 20,143.00 | 20,143.00 | 39 |
| 2023-12-15 | 21,297.00 | 21,297.00 | 21,297.00 | 21,297.00 | 21,297.00 | 4 |
| 2023-12-14 | 22,000.00 | 22,000.00 | 21,489.00 | 21,489.50 | 21,489.50 | 33 |
| 2023-12-13 | 22,000.00 | 22,000.00 | 21,890.00 | 21,890.00 | 21,890.00 | 13 |
| 2023-12-12 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.