Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 29,850.00 | 29,850.00 | 29,800.00 | 29,850.00 | 29,850.00 | 21 |
| 2025-07-21 | 29,875.00 | 29,875.00 | 29,100.00 | 29,800.00 | 29,800.00 | 40 |
| 2025-07-18 | 29,875.00 | 29,875.00 | 29,875.00 | 29,875.00 | 29,875.00 | 1 |
| 2025-07-17 | 29,875.00 | 29,875.00 | 29,875.00 | 29,875.00 | 29,875.00 | 1 |
| 2025-07-16 | 27,025.00 | 29,975.00 | 27,025.00 | 29,875.00 | 29,875.00 | 31 |
| 2025-07-15 | 30,125.00 | 30,700.00 | 29,500.00 | 29,875.00 | 29,875.00 | 92 |
| 2025-07-14 | 29,725.00 | 30,800.00 | 29,725.00 | 30,775.00 | 30,775.00 | 25 |
| 2025-07-11 | 30,975.00 | 30,975.00 | 29,300.00 | 30,200.00 | 30,200.00 | 18 |
| 2025-07-10 | 32,500.00 | 32,500.00 | 30,500.00 | 31,000.00 | 31,000.00 | 74 |
| 2025-07-08 | 31,800.00 | 33,250.00 | 31,800.00 | 32,850.00 | 32,850.00 | 35 |
| 2025-07-07 | 30,150.00 | 33,000.00 | 29,450.00 | 32,300.00 | 32,300.00 | 112 |
| 2025-07-04 | 30,100.00 | 30,100.00 | 29,725.00 | 29,725.00 | 29,725.00 | 27 |
| 2025-07-03 | 30,050.00 | 30,375.00 | 30,050.00 | 30,100.00 | 30,100.00 | 35 |
| 2025-07-02 | 29,700.00 | 30,250.00 | 29,700.00 | 30,050.00 | 30,050.00 | 57 |
| 2025-07-01 | 29,325.00 | 30,100.00 | 29,325.00 | 29,800.00 | 29,800.00 | 84 |
| 2025-06-30 | 30,700.00 | 30,700.00 | 29,325.00 | 29,325.00 | 29,325.00 | 80 |
| 2025-06-27 | 30,500.00 | 30,950.00 | 30,500.00 | 30,500.00 | 30,500.00 | 22 |
| 2025-06-26 | 29,500.00 | 30,500.00 | 29,500.00 | 30,500.00 | 30,500.00 | 30 |
| 2025-06-25 | 28,600.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 13 |
| 2025-06-24 | 29,850.00 | 29,850.00 | 28,500.00 | 29,050.00 | 29,050.00 | 66 |
| 2025-06-23 | 30,000.00 | 30,000.00 | 28,325.00 | 30,000.00 | 30,000.00 | 21 |
| 2025-06-19 | 31,200.00 | 31,200.00 | 30,125.00 | 31,200.00 | 31,200.00 | 25 |
| 2025-06-18 | 29,300.00 | 31,400.00 | 29,000.00 | 31,400.00 | 31,400.00 | 134 |
| 2025-06-17 | 30,000.00 | 31,200.00 | 29,000.00 | 29,150.00 | 29,150.00 | 209 |
| 2025-06-13 | 29,100.00 | 30,000.00 | 29,100.00 | 29,200.00 | 29,200.00 | 84 |
| 2025-06-12 | 30,000.00 | 30,000.00 | 29,000.00 | 29,125.00 | 29,125.00 | 27 |
| 2025-06-11 | 29,100.00 | 29,800.00 | 28,900.00 | 29,800.00 | 29,800.00 | 24 |
| 2025-06-10 | 27,500.00 | 30,000.00 | 27,500.00 | 29,150.00 | 29,150.00 | 74 |
| 2025-06-09 | 30,050.00 | 30,050.00 | 29,575.00 | 30,000.00 | 30,000.00 | 8 |
| 2025-06-06 | 30,400.00 | 31,000.00 | 30,025.00 | 30,050.00 | 30,050.00 | 15 |
| 2025-06-05 | 32,000.00 | 32,400.00 | 30,000.00 | 30,000.00 | 30,000.00 | 42 |
| 2025-06-04 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 12 |
| 2025-06-03 | 30,500.00 | 32,175.00 | 30,500.00 | 32,100.00 | 32,100.00 | 48 |
| 2025-06-02 | 31,300.00 | 31,600.00 | 30,500.00 | 30,500.00 | 30,500.00 | 15 |
| 2025-05-30 | 31,825.00 | 31,825.00 | 29,550.00 | 31,200.00 | 31,200.00 | 138 |
| 2025-05-29 | 30,600.00 | 31,975.00 | 30,600.00 | 31,575.00 | 31,575.00 | 17 |
| 2025-05-28 | 30,000.00 | 30,025.00 | 30,000.00 | 30,025.00 | 30,025.00 | 21 |
| 2025-05-27 | 30,500.00 | 30,600.00 | 30,025.00 | 30,125.00 | 30,125.00 | 21 |
| 2025-05-26 | 30,050.00 | 30,050.00 | 29,350.00 | 29,350.00 | 29,350.00 | 32 |
| 2025-05-23 | 31,700.00 | 31,700.00 | 29,250.00 | 30,050.00 | 30,050.00 | 18 |
| 2025-05-21 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 20 |
| 2025-05-20 | 30,775.00 | 31,500.00 | 30,775.00 | 31,500.00 | 31,500.00 | 36 |
| 2025-05-19 | 29,500.00 | 30,700.00 | 29,050.00 | 30,300.00 | 30,300.00 | 16 |
| 2025-05-16 | 29,325.00 | 30,400.00 | 29,325.00 | 30,400.00 | 30,400.00 | 20 |
| 2025-05-15 | 30,000.00 | 31,575.00 | 29,200.00 | 30,500.00 | 30,500.00 | 59 |
| 2025-05-14 | 31,000.00 | 31,000.00 | 29,675.00 | 30,000.00 | 30,000.00 | 65 |
| 2025-05-13 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 25 |
| 2025-05-12 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 3 |
| 2025-05-06 | 30,025.00 | 30,750.00 | 30,025.00 | 30,300.00 | 30,300.00 | 87 |
| 2025-05-05 | 30,450.00 | 30,500.00 | 29,025.00 | 30,000.00 | 30,000.00 | 140 |
| 2025-04-30 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | 16 |
| 2025-04-29 | 30,700.00 | 30,700.00 | 30,400.00 | 30,525.00 | 30,525.00 | 35 |
| 2025-04-28 | 31,000.00 | 31,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | 57 |
| 2025-04-25 | 30,225.00 | 30,675.00 | 28,725.00 | 30,500.00 | 30,500.00 | 13 |
| 2025-04-24 | 30,550.00 | 32,500.00 | 29,925.00 | 30,425.00 | 30,425.00 | 36 |
| 2025-04-23 | 30,000.00 | 30,550.00 | 29,000.00 | 30,400.00 | 30,400.00 | 188 |
| 2025-04-16 | 29,625.00 | 29,625.00 | 29,625.00 | 29,625.00 | 29,625.00 | 18 |
| 2025-04-15 | 28,100.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | 17 |
| 2025-04-14 | 29,500.00 | 29,925.00 | 28,500.00 | 29,000.00 | 29,000.00 | 48 |
| 2025-04-11 | 28,500.00 | 29,500.00 | 28,500.00 | 29,500.00 | 29,500.00 | 60 |
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.