Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 5,729.00 | 5,729.00 | 5,729.00 | 5,729.00 | 5,729.00 | 11 |
| 2023-03-02 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 3 |
| 2023-03-01 | 5,509.50 | 5,678.00 | 5,509.50 | 5,678.00 | 5,678.00 | 85 |
| 2023-02-28 | 5,420.00 | 5,471.00 | 5,420.00 | 5,420.00 | 5,420.00 | 30 |
| 2023-02-27 | 5,392.00 | 5,400.50 | 5,378.50 | 5,400.50 | 5,400.50 | 34 |
| 2023-02-24 | 5,627.00 | 5,627.00 | 5,417.00 | 5,445.00 | 5,445.00 | 123 |
| 2023-02-23 | 5,575.50 | 5,764.00 | 5,575.50 | 5,764.00 | 5,764.00 | 20 |
| 2023-02-22 | 5,669.00 | 5,803.00 | 5,650.50 | 5,655.00 | 5,655.00 | 896 |
| 2023-02-16 | 5,850.00 | 5,865.00 | 5,755.50 | 5,865.00 | 5,865.00 | 0 |
| 2023-02-15 | 5,683.00 | 5,797.50 | 5,683.00 | 5,796.50 | 5,796.50 | 30 |
| 2023-02-14 | 5,800.00 | 5,960.00 | 5,773.50 | 5,960.00 | 5,960.00 | 5 |
| 2023-02-13 | 5,856.50 | 5,856.50 | 5,738.50 | 5,738.50 | 5,738.50 | 101 |
| 2023-02-10 | 5,591.50 | 5,787.50 | 5,591.50 | 5,787.50 | 5,787.50 | 2 |
| 2023-02-09 | 5,649.00 | 5,679.50 | 5,649.00 | 5,677.00 | 5,677.00 | 6 |
| 2023-02-08 | 5,596.50 | 5,641.00 | 5,596.50 | 5,641.00 | 5,641.00 | 5 |
| 2023-02-07 | 5,783.00 | 5,802.50 | 5,650.00 | 5,650.50 | 5,650.50 | 30 |
| 2023-02-06 | 5,700.00 | 5,728.00 | 5,666.50 | 5,727.00 | 5,727.00 | 60 |
| 2023-02-03 | 5,812.50 | 5,838.50 | 5,715.50 | 5,715.50 | 5,715.50 | 24 |
| 2023-02-02 | 5,761.00 | 5,863.00 | 5,761.00 | 5,801.00 | 5,801.00 | 21 |
| 2023-02-01 | 5,731.50 | 5,824.00 | 5,723.00 | 5,824.00 | 5,824.00 | 32 |
| 2023-01-31 | 5,336.00 | 5,676.50 | 5,336.00 | 5,676.50 | 5,676.50 | 29 |
| 2023-01-30 | 5,316.00 | 5,459.00 | 5,316.00 | 5,431.00 | 5,431.00 | 4 |
| 2023-01-27 | 5,316.00 | 5,443.50 | 5,316.00 | 5,443.50 | 5,443.50 | 9 |
| 2023-01-26 | 5,250.00 | 5,311.00 | 5,250.00 | 5,311.00 | 5,311.00 | 8 |
| 2023-01-25 | 4,940.00 | 5,333.50 | 4,940.00 | 5,300.00 | 5,300.00 | 18 |
| 2023-01-24 | 5,072.00 | 5,072.00 | 4,940.00 | 4,940.00 | 4,940.00 | 2 |
| 2023-01-23 | 5,100.00 | 5,140.50 | 4,985.50 | 5,072.00 | 5,072.00 | 116 |
| 2023-01-20 | 4,817.00 | 5,008.00 | 4,817.00 | 4,905.00 | 4,905.00 | 18 |
| 2023-01-19 | 4,768.00 | 4,840.50 | 4,768.00 | 4,840.50 | 4,840.50 | 122 |
| 2023-01-18 | 5,030.00 | 5,030.00 | 4,700.00 | 4,742.50 | 4,742.50 | 26 |
| 2023-01-17 | 5,006.00 | 5,055.00 | 4,883.50 | 5,026.00 | 5,026.00 | 68 |
| 2023-01-16 | 4,975.00 | 5,120.00 | 4,975.00 | 5,112.50 | 5,112.50 | 13 |
← NewerPage 15 of 15 · 872 trading days
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.