Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 42,040.00 | 46,080.00 | 42,000.00 | 43,500.00 | 43,500.00 | 98 |
| 2026-04-20 | 42,040.00 | 42,160.00 | 42,020.00 | 42,160.00 | 42,160.00 | 12 |
| 2026-04-17 | 43,200.00 | 45,000.00 | 43,200.00 | 45,000.00 | 45,000.00 | 85 |
| 2026-04-16 | 41,600.00 | 42,700.00 | 41,600.00 | 42,440.00 | 42,440.00 | 29 |
| 2026-04-15 | 43,100.00 | 44,500.00 | 43,100.00 | 43,300.00 | 43,300.00 | 145 |
| 2026-04-14 | 44,900.00 | 45,000.00 | 43,320.00 | 43,720.00 | 43,720.00 | 78 |
| 2026-04-13 | 41,500.00 | 44,280.00 | 41,500.00 | 42,720.00 | 42,720.00 | 69 |
| 2026-04-10 | 42,520.00 | 42,520.00 | 42,520.00 | 42,520.00 | 42,520.00 | 12 |
| 2026-04-09 | 41,900.00 | 41,900.00 | 41,260.00 | 41,860.00 | 41,860.00 | 28 |
| 2026-04-08 | 38,700.00 | 42,000.00 | 38,700.00 | 42,000.00 | 42,000.00 | 108 |
| 2026-04-07 | 38,800.00 | 38,800.00 | 38,200.00 | 38,700.00 | 38,700.00 | 25 |
| 2026-04-06 | 38,100.00 | 39,900.00 | 38,020.00 | 38,800.00 | 38,800.00 | 46 |
| 2026-04-01 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 31 |
| 2026-03-31 | 36,100.00 | 37,500.00 | 36,100.00 | 37,500.00 | 37,500.00 | 71 |
| 2026-03-30 | 36,360.00 | 36,800.00 | 35,500.00 | 35,720.00 | 35,720.00 | 25 |
| 2026-03-27 | 36,360.00 | 36,360.00 | 36,360.00 | 36,360.00 | 36,360.00 | 62 |
| 2026-03-26 | 39,000.00 | 39,000.00 | 37,100.00 | 37,100.00 | 37,100.00 | 44 |
| 2026-03-25 | 38,500.00 | 39,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 11 |
| 2026-03-23 | 38,000.00 | 39,500.00 | 38,000.00 | 38,100.00 | 38,100.00 | 126 |
| 2026-03-20 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 3 |
| 2026-03-19 | 38,400.00 | 39,080.00 | 38,400.00 | 39,080.00 | 39,080.00 | 7 |
| 2026-03-18 | 40,000.00 | 40,000.00 | 39,500.00 | 39,500.00 | 39,500.00 | 10 |
| 2026-03-17 | 39,000.00 | 40,500.00 | 39,000.00 | 40,000.00 | 40,000.00 | 55 |
| 2026-03-16 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 1 |
| 2026-03-13 | 37,600.00 | 38,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | 21 |
| 2026-03-12 | 40,000.00 | 40,000.00 | 37,100.00 | 37,600.00 | 37,600.00 | 13 |
| 2026-03-11 | 40,300.00 | 40,400.00 | 39,600.00 | 39,700.00 | 39,700.00 | 42 |
| 2026-03-10 | 39,100.00 | 40,400.00 | 39,100.00 | 40,400.00 | 40,400.00 | 5 |
| 2026-03-09 | 39,800.00 | 39,800.00 | 39,300.00 | 39,800.00 | 39,800.00 | 175 |
| 2026-03-06 | 39,800.00 | 39,800.00 | 38,600.00 | 39,480.00 | 39,480.00 | 17 |
| 2026-03-05 | 40,000.00 | 40,000.00 | 39,780.00 | 39,780.00 | 39,780.00 | 6 |
| 2026-03-04 | 37,100.00 | 40,000.00 | 37,100.00 | 39,780.00 | 39,780.00 | 174 |
| 2026-03-03 | 40,400.00 | 40,400.00 | 37,100.00 | 37,200.00 | 37,200.00 | 111 |
| 2026-03-02 | 41,000.00 | 42,100.00 | 40,400.00 | 40,400.00 | 40,400.00 | 208 |
| 2026-02-27 | 42,520.00 | 42,520.00 | 40,500.00 | 41,540.00 | 41,540.00 | 12 |
| 2026-02-26 | 42,720.00 | 42,720.00 | 42,720.00 | 42,720.00 | 42,720.00 | 2 |
| 2026-02-25 | 42,100.00 | 43,400.00 | 42,100.00 | 43,240.00 | 43,240.00 | 12 |
| 2026-02-24 | 43,500.00 | 44,000.00 | 42,400.00 | 42,400.00 | 42,400.00 | 12 |
| 2026-02-23 | 42,500.00 | 43,500.00 | 42,500.00 | 43,500.00 | 43,500.00 | 5 |
| 2026-02-20 | 43,800.00 | 46,000.00 | 43,140.00 | 44,000.00 | 44,000.00 | 73 |
| 2026-02-19 | 43,800.00 | 44,400.00 | 43,800.00 | 44,200.00 | 44,200.00 | 12 |
| 2026-02-18 | 47,500.00 | 48,200.00 | 43,020.00 | 44,500.00 | 44,500.00 | 27 |
| 2026-02-13 | 47,600.00 | 48,140.00 | 44,000.00 | 47,400.00 | 47,400.00 | 35 |
| 2026-02-12 | 45,040.00 | 47,100.00 | 45,020.00 | 47,100.00 | 47,100.00 | 42 |
| 2026-02-11 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 4 |
| 2026-02-10 | 46,700.00 | 46,700.00 | 45,600.00 | 45,700.00 | 45,700.00 | 23 |
| 2026-02-09 | 46,500.00 | 48,200.00 | 46,500.00 | 46,660.00 | 46,660.00 | 49 |
| 2026-02-06 | 46,600.00 | 48,000.00 | 46,500.00 | 46,500.00 | 46,500.00 | 37 |
| 2026-02-05 | 47,600.00 | 49,400.00 | 47,600.00 | 48,100.00 | 48,100.00 | 18 |
| 2026-02-04 | 46,500.00 | 50,000.00 | 46,500.00 | 49,580.00 | 49,580.00 | 98 |
| 2026-02-03 | 50,000.00 | 50,000.00 | 47,040.00 | 47,200.00 | 47,200.00 | 124 |
| 2026-02-02 | 50,000.00 | 50,000.00 | 47,000.00 | 49,500.00 | 49,500.00 | 20 |
| 2026-01-30 | 50,000.00 | 50,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | 268 |
| 2026-01-29 | 50,000.00 | 50,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | 64 |
| 2026-01-28 | 46,600.00 | 50,000.00 | 46,600.00 | 50,000.00 | 50,000.00 | 52 |
| 2026-01-27 | 45,500.00 | 46,000.00 | 45,500.00 | 46,000.00 | 46,000.00 | 17 |
| 2026-01-26 | 46,000.00 | 46,600.00 | 46,000.00 | 46,000.00 | 46,000.00 | 18 |
| 2026-01-23 | 44,120.00 | 46,680.00 | 44,120.00 | 46,680.00 | 46,680.00 | 27 |
| 2026-01-22 | 49,600.00 | 49,600.00 | 43,940.00 | 49,100.00 | 49,100.00 | 56 |
| 2026-01-21 | 43,500.00 | 49,600.00 | 43,500.00 | 49,600.00 | 49,600.00 | 51 |
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.