Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 46,120.00 | 48,000.00 | 46,100.00 | 48,000.00 | 48,000.00 | 13 |
| 2026-07-17 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 1 |
| 2026-07-16 | 49,500.00 | 49,860.00 | 49,000.00 | 49,000.00 | 49,000.00 | 10 |
| 2026-07-15 | 47,500.00 | 49,000.00 | 47,500.00 | 49,000.00 | 49,000.00 | 29 |
| 2026-07-14 | 46,900.00 | 47,660.00 | 46,180.00 | 47,180.00 | 47,180.00 | 24 |
| 2026-07-13 | 46,500.00 | 47,300.00 | 46,500.00 | 46,900.00 | 46,900.00 | 40 |
| 2026-07-10 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 1 |
| 2026-07-08 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 1 |
| 2026-07-07 | 47,760.00 | 47,760.00 | 45,980.00 | 46,500.00 | 46,500.00 | 32 |
| 2026-07-06 | 44,020.00 | 45,500.00 | 44,020.00 | 45,500.00 | 45,500.00 | 11 |
| 2026-07-03 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1 |
| 2026-07-02 | 45,980.00 | 45,980.00 | 44,200.00 | 44,200.00 | 44,200.00 | 6 |
| 2026-07-01 | 44,020.00 | 46,300.00 | 44,020.00 | 46,000.00 | 46,000.00 | 21 |
| 2026-06-30 | 47,500.00 | 47,500.00 | 45,520.00 | 46,700.00 | 46,700.00 | 34 |
| 2026-06-29 | 44,000.00 | 47,500.00 | 44,000.00 | 47,220.00 | 47,220.00 | 29 |
| 2026-06-26 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 1 |
| 2026-06-25 | 43,500.00 | 45,500.00 | 43,500.00 | 45,000.00 | 45,000.00 | 13 |
| 2026-06-24 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 6 |
| 2026-06-23 | 45,980.00 | 46,980.00 | 45,700.00 | 45,700.00 | 45,700.00 | 9 |
| 2026-06-22 | 45,000.00 | 47,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 139 |
| 2026-06-19 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 1 |
| 2026-06-18 | 42,700.00 | 42,800.00 | 42,200.00 | 42,200.00 | 42,200.00 | 16 |
| 2026-06-17 | 42,620.00 | 43,000.00 | 42,620.00 | 42,700.00 | 42,700.00 | 39 |
| 2026-06-16 | 42,000.00 | 44,100.00 | 41,500.00 | 42,600.00 | 42,600.00 | 41 |
| 2026-06-12 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1 |
| 2026-06-11 | 41,800.00 | 42,000.00 | 40,000.00 | 41,800.00 | 41,800.00 | 31 |
| 2026-06-10 | 41,800.00 | 43,040.00 | 40,000.00 | 40,000.00 | 40,000.00 | 330 |
| 2026-06-09 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 6 |
| 2026-06-08 | 42,700.00 | 44,980.00 | 41,000.00 | 41,800.00 | 41,800.00 | 98 |
| 2026-06-05 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 1 |
| 2026-06-04 | 43,640.00 | 44,200.00 | 43,640.00 | 43,660.00 | 43,660.00 | 140 |
| 2026-06-03 | 44,500.00 | 44,500.00 | 43,600.00 | 43,640.00 | 43,640.00 | 31 |
| 2026-06-02 | 44,300.00 | 44,860.00 | 44,000.00 | 44,000.00 | 44,000.00 | 98 |
| 2026-06-01 | 41,820.00 | 44,000.00 | 41,820.00 | 44,000.00 | 44,000.00 | 26 |
| 2026-05-29 | 45,440.00 | 45,440.00 | 45,440.00 | 45,440.00 | 45,440.00 | 1 |
| 2026-05-28 | 43,500.00 | 45,000.00 | 43,500.00 | 44,960.00 | 44,960.00 | 59 |
| 2026-05-27 | 41,340.00 | 43,400.00 | 40,620.00 | 41,080.00 | 41,080.00 | 42 |
| 2026-05-26 | 41,200.00 | 43,260.00 | 41,200.00 | 41,340.00 | 41,340.00 | 32 |
| 2026-05-22 | 43,000.00 | 43,000.00 | 42,400.00 | 42,400.00 | 42,400.00 | 26 |
| 2026-05-21 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1 |
| 2026-05-20 | 43,200.00 | 43,200.00 | 42,100.00 | 42,340.00 | 42,340.00 | 18 |
| 2026-05-19 | 43,460.00 | 43,460.00 | 42,800.00 | 42,840.00 | 42,840.00 | 158 |
| 2026-05-18 | 43,460.00 | 43,500.00 | 43,460.00 | 43,460.00 | 43,460.00 | 50 |
| 2026-05-15 | 42,880.00 | 42,880.00 | 42,880.00 | 42,880.00 | 42,880.00 | 1 |
| 2026-05-14 | 42,900.00 | 42,900.00 | 40,760.00 | 41,100.00 | 41,100.00 | 92 |
| 2026-05-13 | 43,000.00 | 43,000.00 | 42,960.00 | 42,960.00 | 42,960.00 | 74 |
| 2026-05-12 | 43,200.00 | 43,200.00 | 42,840.00 | 42,980.00 | 42,980.00 | 27 |
| 2026-05-11 | 43,200.00 | 43,200.00 | 41,260.00 | 43,200.00 | 43,200.00 | 21 |
| 2026-05-08 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 29 |
| 2026-05-07 | 43,600.00 | 43,600.00 | 41,100.00 | 43,500.00 | 43,500.00 | 74 |
| 2026-05-06 | 43,580.00 | 43,580.00 | 40,280.00 | 43,000.00 | 43,000.00 | 27 |
| 2026-05-05 | 41,100.00 | 44,000.00 | 41,060.00 | 43,260.00 | 43,260.00 | 36 |
| 2026-05-04 | 44,080.00 | 44,080.00 | 40,380.00 | 40,880.00 | 40,880.00 | 41 |
| 2026-04-30 | 44,080.00 | 44,080.00 | 44,080.00 | 44,080.00 | 44,080.00 | 6 |
| 2026-04-29 | 44,000.00 | 45,000.00 | 43,000.00 | 44,800.00 | 44,800.00 | 56 |
| 2026-04-28 | 44,000.00 | 46,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 17 |
| 2026-04-27 | 44,500.00 | 46,280.00 | 44,000.00 | 44,000.00 | 44,000.00 | 60 |
| 2026-04-24 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 10 |
| 2026-04-23 | 43,760.00 | 44,400.00 | 42,520.00 | 42,660.00 | 42,660.00 | 48 |
| 2026-04-22 | 43,000.00 | 44,600.00 | 42,680.00 | 43,760.00 | 43,760.00 | 123 |
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.