Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 10,125.00 | 10,427.50 | 10,005.00 | 10,200.00 | 10,200.00 | 125 |
| 2023-09-08 | 10,711.50 | 10,711.50 | 10,634.50 | 10,650.00 | 10,650.00 | 11 |
| 2023-09-07 | 11,000.00 | 11,265.00 | 10,834.00 | 10,898.00 | 10,898.00 | 19 |
| 2023-09-06 | 10,983.00 | 11,399.50 | 10,982.50 | 11,063.00 | 11,063.00 | 42 |
| 2023-09-05 | 11,628.50 | 11,628.50 | 10,982.50 | 10,982.50 | 10,982.50 | 126 |
| 2023-09-04 | 11,830.00 | 11,830.00 | 11,628.50 | 11,628.50 | 11,628.50 | 14 |
| 2023-09-01 | 11,750.00 | 11,938.50 | 11,409.50 | 11,825.50 | 11,825.50 | 27 |
| 2023-08-31 | 11,905.00 | 11,905.00 | 11,822.50 | 11,833.50 | 11,833.50 | 3 |
| 2023-08-30 | 12,515.00 | 12,515.00 | 11,886.00 | 11,905.00 | 11,905.00 | 80 |
| 2023-08-29 | 12,174.50 | 12,253.00 | 12,126.00 | 12,253.00 | 12,253.00 | 162 |
| 2023-08-28 | 12,300.00 | 12,350.00 | 11,892.00 | 11,892.50 | 11,892.50 | 84 |
| 2023-08-25 | 11,776.00 | 12,255.50 | 11,776.00 | 12,209.00 | 12,209.00 | 21 |
| 2023-08-24 | 11,900.00 | 12,002.00 | 11,900.00 | 12,002.00 | 12,002.00 | 64 |
| 2023-08-23 | 11,505.50 | 11,892.00 | 11,505.50 | 11,892.00 | 11,892.00 | 13 |
| 2023-08-22 | 11,748.50 | 11,824.00 | 11,146.50 | 11,318.00 | 11,318.00 | 113 |
| 2023-08-18 | 11,249.00 | 11,771.00 | 11,249.00 | 11,771.00 | 11,771.00 | 334 |
| 2023-08-17 | 11,160.00 | 11,699.00 | 11,160.00 | 11,261.00 | 11,261.00 | 91 |
| 2023-08-16 | 11,160.50 | 11,485.50 | 11,160.00 | 11,160.00 | 11,160.00 | 28 |
| 2023-08-15 | 10,700.00 | 11,275.00 | 10,700.00 | 11,071.50 | 11,071.50 | 244 |
| 2023-08-14 | 10,740.00 | 10,740.00 | 10,144.00 | 10,699.50 | 10,699.50 | 194 |
| 2023-08-11 | 9,414.50 | 9,789.00 | 9,414.50 | 9,670.50 | 9,670.50 | 41 |
| 2023-08-10 | 9,600.00 | 9,865.50 | 9,414.50 | 9,865.50 | 9,865.50 | 43 |
| 2023-08-09 | 9,783.50 | 9,783.50 | 9,388.00 | 9,659.50 | 9,659.50 | 176 |
| 2023-08-08 | 9,705.00 | 9,825.50 | 9,700.00 | 9,753.50 | 9,753.50 | 66 |
| 2023-08-07 | 9,664.50 | 9,729.00 | 9,263.50 | 9,698.00 | 9,698.00 | 118 |
| 2023-08-04 | 9,390.00 | 9,570.00 | 9,277.00 | 9,570.00 | 9,570.00 | 103 |
| 2023-08-03 | 9,340.00 | 9,411.00 | 9,113.50 | 9,390.00 | 9,390.00 | 29 |
| 2023-08-02 | 9,400.00 | 9,590.00 | 9,310.00 | 9,314.00 | 9,314.00 | 273 |
| 2023-08-01 | 9,014.50 | 9,371.50 | 8,966.00 | 8,991.50 | 8,991.50 | 45 |
| 2023-07-31 | 9,350.00 | 9,357.00 | 9,322.00 | 9,331.00 | 9,331.00 | 11 |
| 2023-07-28 | 9,435.50 | 9,435.50 | 9,020.00 | 9,330.00 | 9,330.00 | 70 |
| 2023-07-27 | 9,500.00 | 9,500.00 | 9,031.50 | 9,355.00 | 9,355.00 | 38 |
| 2023-07-26 | 9,289.00 | 9,289.00 | 9,182.00 | 9,182.00 | 9,182.00 | 16 |
| 2023-07-25 | 9,148.50 | 9,455.50 | 8,811.50 | 8,930.50 | 8,930.50 | 96 |
| 2023-07-24 | 8,900.00 | 9,170.00 | 8,836.00 | 9,170.00 | 9,170.00 | 57 |
| 2023-07-21 | 9,228.50 | 9,460.00 | 8,877.50 | 9,152.00 | 9,152.00 | 121 |
| 2023-07-20 | 9,025.00 | 9,229.00 | 9,025.00 | 9,140.00 | 9,140.00 | 26 |
| 2023-07-19 | 8,710.50 | 8,863.00 | 8,579.00 | 8,754.50 | 8,754.50 | 36 |
| 2023-07-18 | 8,862.50 | 8,862.50 | 8,621.50 | 8,710.50 | 8,710.50 | 94 |
| 2023-07-17 | 8,959.50 | 8,959.50 | 8,542.00 | 8,797.50 | 8,797.50 | 23 |
| 2023-07-14 | 8,900.00 | 9,046.50 | 8,878.50 | 8,988.00 | 8,988.00 | 29 |
| 2023-07-13 | 8,520.00 | 8,851.50 | 8,520.00 | 8,851.00 | 8,851.00 | 38 |
| 2023-07-12 | 8,285.00 | 8,528.50 | 8,285.00 | 8,520.00 | 8,520.00 | 11 |
| 2023-07-11 | 8,240.00 | 8,287.50 | 8,000.50 | 8,285.00 | 8,285.00 | 57 |
| 2023-07-10 | 8,300.00 | 8,300.00 | 7,899.00 | 8,248.50 | 8,248.50 | 23 |
| 2023-07-07 | 8,013.00 | 8,213.00 | 8,013.00 | 8,202.50 | 8,202.50 | 20 |
| 2023-07-06 | 8,227.50 | 8,237.00 | 7,900.00 | 8,177.00 | 8,177.00 | 22 |
| 2023-07-05 | 8,294.50 | 8,357.00 | 7,993.00 | 8,357.00 | 8,357.00 | 47 |
| 2023-07-04 | 8,188.00 | 8,189.00 | 8,188.00 | 8,188.50 | 8,188.50 | 12 |
| 2023-07-03 | 8,064.50 | 8,188.50 | 7,789.50 | 8,188.50 | 8,188.50 | 55 |
| 2023-06-30 | 7,920.00 | 8,037.50 | 7,920.00 | 8,037.50 | 8,037.50 | 24 |
| 2023-06-29 | 7,541.50 | 7,919.00 | 7,541.50 | 7,919.00 | 7,919.00 | 86 |
| 2023-06-27 | 7,651.50 | 8,067.00 | 7,651.50 | 7,693.00 | 7,693.00 | 35 |
| 2023-06-26 | 7,494.50 | 7,804.00 | 7,494.50 | 7,802.50 | 7,802.50 | 36 |
| 2023-06-23 | 7,702.50 | 7,935.50 | 7,702.50 | 7,821.50 | 7,821.50 | 348 |
| 2023-06-22 | 7,868.00 | 7,868.00 | 7,718.00 | 7,740.00 | 7,740.00 | 20 |
| 2023-06-21 | 7,889.00 | 7,899.00 | 7,615.50 | 7,778.00 | 7,778.00 | 58 |
| 2023-06-16 | 7,707.00 | 7,915.00 | 7,702.00 | 7,786.00 | 7,786.00 | 69 |
| 2023-06-15 | 7,675.00 | 7,873.50 | 7,622.50 | 7,765.00 | 7,765.00 | 26 |
| 2023-06-14 | 7,631.50 | 7,766.50 | 7,631.50 | 7,701.00 | 7,701.00 | 21 |
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.