Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 46,900.00 | 46,900.00 | 43,520.00 | 43,980.00 | 43,980.00 | 22 |
| 2026-01-19 | 45,480.00 | 45,500.00 | 45,480.00 | 45,500.00 | 45,500.00 | 18 |
| 2026-01-16 | 43,500.00 | 46,000.00 | 41,600.00 | 45,500.00 | 45,500.00 | 83 |
| 2026-01-15 | 46,900.00 | 47,600.00 | 45,000.00 | 45,100.00 | 45,100.00 | 33 |
| 2026-01-14 | 46,000.00 | 48,020.00 | 45,300.00 | 46,900.00 | 46,900.00 | 54 |
| 2026-01-13 | 43,480.00 | 46,000.00 | 43,000.00 | 46,000.00 | 46,000.00 | 14 |
| 2026-01-12 | 41,600.00 | 47,220.00 | 41,600.00 | 43,480.00 | 43,480.00 | 112 |
| 2026-01-09 | 42,560.00 | 42,620.00 | 42,520.00 | 42,620.00 | 42,620.00 | 32 |
| 2026-01-08 | 42,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | 103 |
| 2026-01-07 | 42,980.00 | 42,980.00 | 42,800.00 | 42,800.00 | 42,800.00 | 6 |
| 2026-01-06 | 42,440.00 | 42,440.00 | 42,380.00 | 42,440.00 | 42,440.00 | 11 |
| 2026-01-05 | 42,500.00 | 42,500.00 | 42,380.00 | 42,440.00 | 42,440.00 | 11 |
| 2026-01-02 | 43,500.00 | 43,500.00 | 42,420.00 | 42,420.00 | 42,420.00 | 10 |
| 2025-12-30 | 41,320.00 | 42,000.00 | 41,320.00 | 42,000.00 | 42,000.00 | 20 |
| 2025-12-29 | 40,880.00 | 41,400.00 | 40,280.00 | 41,320.00 | 41,320.00 | 43 |
| 2025-12-26 | 42,400.00 | 42,620.00 | 41,000.00 | 41,020.00 | 41,020.00 | 45 |
| 2025-12-24 | 42,500.00 | 42,500.00 | 40,520.00 | 42,000.00 | 42,000.00 | 13 |
| 2025-12-23 | 43,000.00 | 43,000.00 | 40,000.00 | 42,800.00 | 42,800.00 | 24 |
| 2025-12-22 | 42,400.00 | 42,500.00 | 42,000.00 | 42,500.00 | 42,500.00 | 98 |
| 2025-12-19 | 42,500.00 | 42,500.00 | 41,940.00 | 41,940.00 | 41,940.00 | 10 |
| 2025-12-18 | 42,480.00 | 42,500.00 | 41,620.00 | 42,300.00 | 42,300.00 | 102 |
| 2025-12-17 | 43,000.00 | 43,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | 95 |
| 2025-12-16 | 42,500.00 | 42,500.00 | 41,000.00 | 42,500.00 | 42,500.00 | 50 |
| 2025-12-15 | 42,980.00 | 42,980.00 | 41,000.00 | 42,000.00 | 42,000.00 | 65 |
| 2025-12-12 | 41,500.00 | 41,600.00 | 41,500.00 | 41,600.00 | 41,600.00 | 43 |
| 2025-12-11 | 41,500.00 | 41,500.00 | 40,020.00 | 41,380.00 | 41,380.00 | 18 |
| 2025-12-10 | 41,500.00 | 42,100.00 | 41,480.00 | 41,480.00 | 41,480.00 | 45 |
| 2025-12-09 | 42,000.00 | 42,500.00 | 39,500.00 | 41,480.00 | 41,480.00 | 51 |
| 2025-12-05 | 43,000.00 | 43,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42 |
| 2025-12-04 | 42,500.00 | 42,500.00 | 42,460.00 | 42,460.00 | 42,460.00 | 2 |
| 2025-12-03 | 42,460.00 | 42,500.00 | 42,460.00 | 42,500.00 | 42,500.00 | 6 |
| 2025-12-02 | 42,500.00 | 42,500.00 | 40,380.00 | 42,220.00 | 42,220.00 | 21 |
| 2025-12-01 | 40,000.00 | 42,000.00 | 40,000.00 | 42,000.00 | 42,000.00 | 200 |
| 2025-11-28 | 40,000.00 | 41,000.00 | 40,000.00 | 40,400.00 | 40,400.00 | 44 |
| 2025-11-27 | 39,000.00 | 41,600.00 | 39,000.00 | 40,960.00 | 40,960.00 | 14 |
| 2025-11-26 | 40,220.00 | 41,400.00 | 39,200.00 | 41,000.00 | 41,000.00 | 65 |
| 2025-11-25 | 41,000.00 | 41,000.00 | 39,800.00 | 40,220.00 | 40,220.00 | 11 |
| 2025-11-21 | 39,720.00 | 39,740.00 | 39,720.00 | 39,740.00 | 39,740.00 | 5 |
| 2025-11-20 | 41,300.00 | 41,300.00 | 39,500.00 | 39,720.00 | 39,720.00 | 113 |
| 2025-11-19 | 39,200.00 | 41,300.00 | 39,200.00 | 41,300.00 | 41,300.00 | 134 |
| 2025-11-18 | 39,200.00 | 41,000.00 | 39,200.00 | 39,200.00 | 39,200.00 | 94 |
| 2025-11-17 | 40,600.00 | 41,780.00 | 39,500.00 | 39,900.00 | 39,900.00 | 140 |
| 2025-11-14 | 40,000.00 | 41,500.00 | 38,520.00 | 39,720.00 | 39,720.00 | 902 |
| 2025-11-13 | 40,900.00 | 44,000.00 | 40,900.00 | 41,500.00 | 41,500.00 | 136 |
| 2025-11-12 | 39,500.00 | 41,100.00 | 39,500.00 | 40,500.00 | 40,500.00 | 94 |
| 2025-11-11 | 41,300.00 | 41,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | 16 |
| 2025-11-10 | 39,500.00 | 41,300.00 | 39,500.00 | 41,300.00 | 41,300.00 | 841 |
| 2025-11-07 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 133 |
| 2025-11-06 | 41,200.00 | 41,800.00 | 38,700.00 | 39,500.00 | 39,500.00 | 33 |
| 2025-11-05 | 38,020.00 | 41,260.00 | 36,800.00 | 41,200.00 | 41,200.00 | 149 |
| 2025-11-04 | 41,500.00 | 42,740.00 | 39,000.00 | 39,000.00 | 39,000.00 | 381 |
| 2025-11-03 | 38,240.00 | 41,500.00 | 38,000.00 | 41,500.00 | 41,500.00 | 7 |
| 2025-10-31 | 39,500.00 | 39,500.00 | 38,240.00 | 38,240.00 | 38,240.00 | 17 |
| 2025-10-30 | 38,580.00 | 39,000.00 | 38,060.00 | 39,000.00 | 39,000.00 | 15 |
| 2025-10-29 | 37,500.00 | 38,800.00 | 37,500.00 | 37,840.00 | 37,840.00 | 36 |
| 2025-10-28 | 37,000.00 | 37,500.00 | 37,000.00 | 37,000.00 | 37,000.00 | 50 |
| 2025-10-27 | 35,620.00 | 36,740.00 | 32,420.00 | 36,740.00 | 36,740.00 | 69 |
| 2025-10-24 | 39,000.00 | 41,100.00 | 36,020.00 | 36,020.00 | 36,020.00 | 70 |
| 2025-10-23 | 39,300.00 | 39,300.00 | 37,500.00 | 38,300.00 | 38,300.00 | 51 |
| 2025-10-22 | 37,800.00 | 40,000.00 | 37,800.00 | 39,160.00 | 39,160.00 | 129 |
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.