Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 37,800.00 | 40,000.00 | 37,800.00 | 39,160.00 | 39,160.00 | 129 |
| 2025-10-21 | 36,600.00 | 38,460.00 | 36,600.00 | 37,800.00 | 37,800.00 | 52 |
| 2025-10-20 | 36,000.00 | 37,600.00 | 36,000.00 | 36,600.00 | 36,600.00 | 20 |
| 2025-10-17 | 33,480.00 | 36,500.00 | 33,480.00 | 36,500.00 | 36,500.00 | 66 |
| 2025-10-16 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 60 |
| 2025-10-15 | 36,000.00 | 36,000.00 | 34,540.00 | 35,460.00 | 35,460.00 | 39 |
| 2025-10-14 | 33,020.00 | 33,040.00 | 33,000.00 | 33,000.00 | 33,000.00 | 30 |
| 2025-10-13 | 35,200.00 | 35,200.00 | 33,000.00 | 34,000.00 | 34,000.00 | 47 |
| 2025-10-09 | 35,700.00 | 35,700.00 | 35,100.00 | 35,200.00 | 35,200.00 | 23 |
| 2025-10-08 | 35,400.00 | 36,000.00 | 34,860.00 | 35,700.00 | 35,700.00 | 72 |
| 2025-10-07 | 35,880.00 | 35,880.00 | 35,380.00 | 35,400.00 | 35,400.00 | 12 |
| 2025-10-06 | 36,480.00 | 36,500.00 | 32,560.00 | 34,880.00 | 34,880.00 | 151 |
| 2025-10-03 | 38,600.00 | 38,600.00 | 35,000.00 | 35,900.00 | 35,900.00 | 495 |
| 2025-10-02 | 39,000.00 | 39,000.00 | 35,000.00 | 38,660.00 | 38,660.00 | 394 |
| 2025-10-01 | 38,580.00 | 39,020.00 | 38,460.00 | 39,000.00 | 39,000.00 | 421 |
| 2025-09-30 | 34,500.00 | 34,520.00 | 34,500.00 | 34,520.00 | 34,520.00 | 3 |
| 2025-09-29 | 33,000.00 | 34,400.00 | 32,500.00 | 34,020.00 | 34,020.00 | 59 |
| 2025-09-26 | 34,100.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 17 |
| 2025-09-25 | 33,700.00 | 38,000.00 | 33,700.00 | 38,000.00 | 38,000.00 | 26 |
| 2025-09-23 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 120 |
| 2025-09-18 | 36,920.00 | 36,920.00 | 36,920.00 | 36,920.00 | 36,920.00 | 12 |
| 2025-09-17 | 37,500.00 | 37,500.00 | 36,920.00 | 37,500.00 | 37,500.00 | 9 |
| 2025-09-16 | 37,400.00 | 37,500.00 | 36,920.00 | 36,920.00 | 36,920.00 | 21 |
| 2025-09-15 | 34,460.00 | 37,500.00 | 34,460.00 | 37,140.00 | 37,140.00 | 34 |
| 2025-09-12 | 35,500.00 | 37,040.00 | 35,500.00 | 36,000.00 | 36,000.00 | 19 |
| 2025-09-11 | 33,440.00 | 35,160.00 | 33,440.00 | 35,160.00 | 35,160.00 | 8 |
| 2025-09-10 | 34,980.00 | 35,500.00 | 33,000.00 | 33,480.00 | 33,480.00 | 44 |
| 2025-09-09 | 33,000.00 | 35,000.00 | 32,500.00 | 34,980.00 | 34,980.00 | 41 |
| 2025-09-08 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 80 |
| 2025-09-05 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 8 |
| 2025-09-04 | 34,300.00 | 34,800.00 | 33,650.00 | 33,650.00 | 33,650.00 | 30 |
| 2025-09-03 | 31,275.00 | 34,300.00 | 31,275.00 | 34,300.00 | 34,300.00 | 46 |
| 2025-09-02 | 32,800.00 | 32,800.00 | 31,500.00 | 31,600.00 | 31,600.00 | 53 |
| 2025-09-01 | 32,800.00 | 32,800.00 | 32,750.00 | 32,800.00 | 32,800.00 | 20 |
| 2025-08-28 | 32,875.00 | 32,875.00 | 32,875.00 | 32,875.00 | 32,875.00 | 67 |
| 2025-08-27 | 32,875.00 | 33,300.00 | 31,550.00 | 33,100.00 | 33,100.00 | 108 |
| 2025-08-26 | 34,000.00 | 34,500.00 | 32,300.00 | 32,900.00 | 32,900.00 | 122 |
| 2025-08-25 | 31,200.00 | 34,000.00 | 31,200.00 | 34,000.00 | 34,000.00 | 58 |
| 2025-08-22 | 31,000.00 | 31,675.00 | 31,000.00 | 31,675.00 | 31,675.00 | 32 |
| 2025-08-21 | 31,400.00 | 31,400.00 | 31,000.00 | 31,000.00 | 31,000.00 | 19 |
| 2025-08-20 | 31,000.00 | 31,125.00 | 31,000.00 | 31,000.00 | 31,000.00 | 16 |
| 2025-08-19 | 32,650.00 | 32,650.00 | 31,000.00 | 31,000.00 | 31,000.00 | 175 |
| 2025-08-18 | 31,700.00 | 32,650.00 | 31,200.00 | 32,175.00 | 32,175.00 | 199 |
| 2025-08-14 | 30,975.00 | 31,900.00 | 30,975.00 | 31,675.00 | 31,675.00 | 52 |
| 2025-08-13 | 31,450.00 | 31,800.00 | 31,450.00 | 31,450.00 | 31,450.00 | 22 |
| 2025-08-12 | 31,300.00 | 31,600.00 | 31,300.00 | 31,525.00 | 31,525.00 | 22 |
| 2025-08-11 | 31,000.00 | 31,450.00 | 30,525.00 | 31,200.00 | 31,200.00 | 34 |
| 2025-08-08 | 30,750.00 | 31,200.00 | 30,750.00 | 31,000.00 | 31,000.00 | 20 |
| 2025-08-07 | 30,800.00 | 30,800.00 | 30,300.00 | 30,400.00 | 30,400.00 | 56 |
| 2025-08-06 | 31,800.00 | 31,800.00 | 30,400.00 | 31,200.00 | 31,200.00 | 31 |
| 2025-08-05 | 32,000.00 | 32,400.00 | 31,500.00 | 31,800.00 | 31,800.00 | 26 |
| 2025-08-04 | 31,000.00 | 32,500.00 | 30,525.00 | 32,500.00 | 32,500.00 | 110 |
| 2025-08-01 | 30,275.00 | 31,000.00 | 30,275.00 | 31,000.00 | 31,000.00 | 32 |
| 2025-07-31 | 27,900.00 | 30,500.00 | 27,900.00 | 30,275.00 | 30,275.00 | 51 |
| 2025-07-30 | 28,900.00 | 28,900.00 | 28,275.00 | 28,325.00 | 28,325.00 | 66 |
| 2025-07-29 | 29,850.00 | 29,850.00 | 28,725.00 | 28,750.00 | 28,750.00 | 33 |
| 2025-07-28 | 27,450.00 | 28,300.00 | 27,450.00 | 28,250.00 | 28,250.00 | 79 |
| 2025-07-25 | 27,625.00 | 27,625.00 | 27,200.00 | 27,625.00 | 27,625.00 | 20 |
| 2025-07-24 | 28,500.00 | 28,500.00 | 28,050.00 | 28,050.00 | 28,050.00 | 2 |
| 2025-07-23 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 1 |
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.