Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 7,679.50 | 7,783.00 | 7,509.00 | 7,527.00 | 7,527.00 | 11 |
| 2023-06-12 | 7,627.50 | 7,748.00 | 7,601.50 | 7,630.50 | 7,630.50 | 17 |
| 2023-06-09 | 7,784.00 | 7,919.00 | 7,782.00 | 7,782.00 | 7,782.00 | 100 |
| 2023-06-08 | 7,782.00 | 7,782.00 | 7,782.00 | 7,782.00 | 7,782.00 | 14 |
| 2023-06-07 | 7,712.00 | 7,715.00 | 7,604.00 | 7,604.00 | 7,604.00 | 9 |
| 2023-06-06 | 7,776.00 | 7,776.00 | 7,600.50 | 7,610.00 | 7,610.00 | 13 |
| 2023-06-05 | 7,800.00 | 7,856.50 | 7,706.50 | 7,734.50 | 7,734.50 | 40 |
| 2023-06-02 | 7,552.50 | 7,603.00 | 7,552.50 | 7,603.00 | 7,603.00 | 10 |
| 2023-06-01 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 1 |
| 2023-05-31 | 7,478.00 | 7,478.00 | 7,478.00 | 7,478.00 | 7,478.00 | 1 |
| 2023-05-30 | 7,601.50 | 7,709.50 | 7,559.00 | 7,569.00 | 7,569.00 | 654 |
| 2023-05-24 | 7,616.00 | 7,616.00 | 7,616.00 | 7,616.00 | 7,616.00 | 0 |
| 2023-05-23 | 7,754.50 | 7,754.50 | 7,587.50 | 7,620.00 | 7,620.00 | 628 |
| 2023-05-22 | 7,500.00 | 7,733.50 | 7,444.50 | 7,733.50 | 7,733.50 | 44 |
| 2023-05-19 | 7,687.50 | 7,687.50 | 7,595.00 | 7,600.00 | 7,600.00 | 16 |
| 2023-05-18 | 7,599.00 | 7,629.00 | 7,599.00 | 7,629.00 | 7,629.00 | 10 |
| 2023-05-17 | 7,690.00 | 7,690.00 | 7,618.00 | 7,647.50 | 7,647.50 | 25 |
| 2023-05-16 | 7,586.50 | 7,713.50 | 7,490.00 | 7,693.00 | 7,693.00 | 21 |
| 2023-05-15 | 7,436.00 | 7,612.50 | 7,436.00 | 7,553.00 | 7,553.00 | 8 |
| 2023-05-12 | 7,240.00 | 7,407.00 | 7,240.00 | 7,401.50 | 7,401.50 | 37 |
| 2023-05-11 | 6,981.50 | 7,131.50 | 6,924.00 | 7,131.50 | 7,131.50 | 99 |
| 2023-05-10 | 7,023.50 | 7,035.00 | 6,908.00 | 7,035.00 | 7,035.00 | 11 |
| 2023-05-09 | 7,011.00 | 7,125.00 | 7,011.00 | 7,110.50 | 7,110.50 | 49 |
| 2023-05-08 | 7,174.50 | 7,174.50 | 7,080.00 | 7,080.00 | 7,080.00 | 41 |
| 2023-05-05 | 6,924.00 | 7,011.50 | 6,924.00 | 7,011.50 | 7,011.50 | 18 |
| 2023-05-04 | 6,695.00 | 6,879.00 | 6,695.00 | 6,816.50 | 6,816.50 | 33 |
| 2023-05-03 | 7,012.00 | 7,015.50 | 6,671.50 | 6,671.50 | 6,671.50 | 31 |
| 2023-05-02 | 6,707.50 | 6,909.00 | 6,707.50 | 6,909.00 | 6,909.00 | 16 |
| 2023-04-28 | 6,858.00 | 6,858.00 | 6,778.00 | 6,797.00 | 6,797.00 | 9 |
| 2023-04-27 | 6,962.00 | 6,962.00 | 6,908.00 | 6,908.00 | 6,908.00 | 178 |
| 2023-04-26 | 7,080.00 | 7,080.00 | 6,908.50 | 6,908.50 | 6,908.50 | 24 |
| 2023-04-25 | 7,442.00 | 7,442.00 | 7,167.00 | 7,167.00 | 7,167.00 | 9 |
| 2023-04-24 | 6,992.00 | 7,232.50 | 6,992.00 | 7,165.50 | 7,165.50 | 56 |
| 2023-04-21 | 6,775.00 | 7,083.00 | 6,775.00 | 7,074.00 | 7,074.00 | 12 |
| 2023-04-20 | 6,634.00 | 6,875.00 | 6,592.00 | 6,875.00 | 6,875.00 | 7 |
| 2023-04-19 | 6,653.50 | 6,735.50 | 6,644.50 | 6,672.50 | 6,672.50 | 32 |
| 2023-04-18 | 6,522.00 | 6,670.50 | 6,486.50 | 6,517.00 | 6,517.00 | 33 |
| 2023-04-14 | 6,179.00 | 6,293.50 | 6,179.00 | 6,258.00 | 6,258.00 | 34 |
| 2023-04-13 | 6,273.00 | 6,362.00 | 6,273.00 | 6,362.00 | 6,362.00 | 18 |
| 2023-04-12 | 6,094.50 | 6,094.50 | 6,081.50 | 6,081.50 | 6,081.50 | 51 |
| 2023-04-11 | 6,153.00 | 6,153.50 | 6,100.00 | 6,100.00 | 6,100.00 | 3 |
| 2023-04-10 | 6,044.50 | 6,164.00 | 6,040.00 | 6,047.00 | 6,047.00 | 20 |
| 2023-04-05 | 6,157.50 | 6,157.50 | 6,157.50 | 6,157.50 | 6,157.50 | 4 |
| 2023-04-03 | 6,225.50 | 6,225.50 | 6,225.50 | 6,225.50 | 6,225.50 | 1 |
| 2023-03-31 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 2 |
| 2023-03-30 | 6,224.50 | 6,224.50 | 6,224.50 | 6,224.50 | 6,224.50 | 10 |
| 2023-03-29 | 6,241.00 | 6,241.00 | 6,112.00 | 6,112.00 | 6,112.00 | 2 |
| 2023-03-28 | 5,879.50 | 5,991.50 | 5,879.50 | 5,991.50 | 5,991.50 | 5 |
| 2023-03-27 | 6,047.00 | 6,047.00 | 6,047.00 | 6,047.00 | 6,047.00 | 3 |
| 2023-03-23 | 6,077.00 | 6,077.00 | 5,974.00 | 6,009.00 | 6,009.00 | 19 |
| 2023-03-22 | 5,985.00 | 5,985.00 | 5,927.00 | 5,966.50 | 5,966.50 | 20 |
| 2023-03-21 | 6,111.00 | 6,111.00 | 6,111.00 | 6,111.00 | 6,111.00 | 2 |
| 2023-03-20 | 5,976.00 | 6,060.00 | 5,912.00 | 6,060.00 | 6,060.00 | 3 |
| 2023-03-16 | 5,865.00 | 6,015.00 | 5,858.50 | 5,976.00 | 5,976.00 | 70 |
| 2023-03-15 | 6,080.00 | 6,080.00 | 6,050.00 | 6,050.00 | 6,050.00 | 20 |
| 2023-03-14 | 6,231.00 | 6,262.50 | 6,045.50 | 6,048.00 | 6,048.00 | 49 |
| 2023-03-13 | 5,992.00 | 6,225.00 | 5,992.00 | 6,194.00 | 6,194.00 | 9 |
| 2023-03-10 | 6,025.50 | 6,090.50 | 5,932.50 | 5,932.50 | 5,932.50 | 14 |
| 2023-03-08 | 5,747.50 | 5,828.00 | 5,747.50 | 5,828.00 | 5,828.00 | 2 |
| 2023-03-07 | 5,760.00 | 5,760.00 | 5,757.00 | 5,757.00 | 5,757.00 | 27 |
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.