Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1 |
| 2023-12-11 | 20,999.00 | 22,000.00 | 20,999.00 | 22,000.00 | 22,000.00 | 19 |
| 2023-12-07 | 20,000.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | 16 |
| 2023-12-06 | 19,000.00 | 20,500.00 | 19,000.00 | 20,000.00 | 20,000.00 | 79 |
| 2023-12-05 | 19,900.00 | 19,900.00 | 19,589.00 | 19,589.00 | 19,589.00 | 31 |
| 2023-12-04 | 17,520.00 | 19,500.00 | 17,520.00 | 19,500.00 | 19,500.00 | 42 |
| 2023-12-01 | 16,700.00 | 17,500.00 | 16,700.00 | 17,500.00 | 17,500.00 | 6 |
| 2023-11-30 | 15,800.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | 8 |
| 2023-11-29 | 15,789.00 | 16,550.00 | 15,789.00 | 15,958.50 | 15,958.50 | 20 |
| 2023-11-28 | 16,000.00 | 16,000.00 | 15,998.00 | 15,998.00 | 15,998.00 | 5 |
| 2023-11-27 | 16,300.00 | 16,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | 11 |
| 2023-11-24 | 14,193.00 | 15,000.00 | 14,193.00 | 14,997.50 | 14,997.50 | 13 |
| 2023-11-23 | 14,150.00 | 14,200.00 | 14,150.00 | 14,193.00 | 14,193.00 | 19 |
| 2023-11-22 | 11,900.00 | 13,400.00 | 11,900.00 | 13,150.00 | 13,150.00 | 32 |
| 2023-11-21 | 11,800.00 | 12,575.00 | 11,800.00 | 12,575.00 | 12,575.00 | 36 |
| 2023-11-17 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 1 |
| 2023-11-16 | 12,800.00 | 12,800.00 | 11,800.00 | 12,582.00 | 12,582.00 | 46 |
| 2023-11-15 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2 |
| 2023-11-14 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2 |
| 2023-11-13 | 12,750.00 | 12,850.00 | 12,750.00 | 12,850.00 | 12,850.00 | 5 |
| 2023-11-10 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2 |
| 2023-11-09 | 12,400.00 | 12,980.00 | 12,400.00 | 12,950.00 | 12,950.00 | 42 |
| 2023-11-08 | 12,980.00 | 12,980.00 | 11,730.00 | 12,000.00 | 12,000.00 | 53 |
| 2023-11-07 | 12,075.00 | 13,355.50 | 12,075.00 | 12,975.00 | 12,975.00 | 105 |
| 2023-11-03 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2 |
| 2023-11-02 | 10,615.00 | 11,639.50 | 10,225.00 | 11,639.50 | 11,639.50 | 175 |
| 2023-11-01 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 21 |
| 2023-10-31 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 15 |
| 2023-10-30 | 10,402.50 | 10,600.00 | 10,402.50 | 10,600.00 | 10,600.00 | 15 |
| 2023-10-27 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3 |
| 2023-10-26 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | 1 |
| 2023-10-25 | 11,100.00 | 11,100.00 | 10,776.00 | 10,776.00 | 10,776.00 | 5 |
| 2023-10-24 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 8 |
| 2023-10-23 | 12,200.00 | 12,297.50 | 11,500.00 | 11,501.50 | 11,501.50 | 78 |
| 2023-10-20 | 11,922.00 | 12,800.00 | 11,654.50 | 12,800.00 | 12,800.00 | 98 |
| 2023-10-19 | 11,767.00 | 11,800.00 | 11,103.00 | 11,800.00 | 11,800.00 | 82 |
| 2023-10-18 | 11,767.00 | 11,767.00 | 11,767.00 | 11,767.00 | 11,767.00 | 4 |
| 2023-10-17 | 11,781.00 | 11,971.00 | 11,767.00 | 11,781.00 | 11,781.00 | 43 |
| 2023-10-12 | 12,237.00 | 12,458.00 | 11,900.00 | 11,971.00 | 11,971.00 | 102 |
| 2023-10-11 | 12,418.00 | 12,629.00 | 12,237.00 | 12,237.00 | 12,237.00 | 22 |
| 2023-10-10 | 11,088.50 | 12,618.50 | 11,088.50 | 12,237.50 | 12,237.50 | 100 |
| 2023-10-09 | 10,960.00 | 11,575.00 | 10,949.00 | 11,105.00 | 11,105.00 | 61 |
| 2023-10-06 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 55 |
| 2023-10-05 | 10,305.00 | 11,000.00 | 10,100.00 | 10,927.00 | 10,927.00 | 122 |
| 2023-10-04 | 10,445.00 | 10,500.00 | 10,266.00 | 10,275.00 | 10,275.00 | 93 |
| 2023-10-02 | 10,758.00 | 10,758.00 | 10,738.00 | 10,758.00 | 10,758.00 | 45 |
| 2023-09-29 | 10,866.50 | 11,125.50 | 10,571.00 | 11,021.50 | 11,021.50 | 88 |
| 2023-09-28 | 10,153.00 | 10,621.00 | 10,153.00 | 10,251.00 | 10,251.00 | 53 |
| 2023-09-27 | 10,373.00 | 10,399.00 | 9,932.00 | 10,244.50 | 10,244.50 | 112 |
| 2023-09-26 | 9,593.00 | 10,011.50 | 9,593.00 | 9,974.50 | 9,974.50 | 37 |
| 2023-09-25 | 9,852.00 | 10,121.00 | 9,809.50 | 9,933.00 | 9,933.00 | 157 |
| 2023-09-22 | 10,316.50 | 10,316.50 | 9,885.50 | 9,889.00 | 9,889.00 | 32 |
| 2023-09-21 | 10,573.00 | 10,780.00 | 10,316.50 | 10,316.50 | 10,316.50 | 74 |
| 2023-09-20 | 10,223.00 | 10,573.00 | 10,223.00 | 10,572.50 | 10,572.50 | 39 |
| 2023-09-19 | 10,201.50 | 10,206.00 | 9,887.50 | 10,022.00 | 10,022.00 | 20 |
| 2023-09-18 | 10,200.50 | 10,658.00 | 10,194.50 | 10,194.50 | 10,194.50 | 79 |
| 2023-09-15 | 10,330.50 | 10,550.00 | 10,300.00 | 10,361.00 | 10,361.00 | 18 |
| 2023-09-14 | 10,398.00 | 10,627.00 | 10,398.00 | 10,565.00 | 10,565.00 | 73 |
| 2023-09-13 | 10,130.50 | 10,431.00 | 10,130.50 | 10,395.50 | 10,395.50 | 33 |
| 2023-09-12 | 10,005.00 | 10,545.00 | 10,005.00 | 10,260.00 | 10,260.00 | 29 |
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.