Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 29,200.00 | 29,200.00 | 28,500.00 | 28,500.00 | 28,500.00 | 25 |
| 2025-04-09 | 29,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | 30 |
| 2025-04-08 | 28,100.00 | 29,000.00 | 28,100.00 | 29,000.00 | 29,000.00 | 11 |
| 2025-04-07 | 27,075.00 | 28,100.00 | 27,000.00 | 28,000.00 | 28,000.00 | 46 |
| 2025-04-04 | 30,000.00 | 30,000.00 | 28,200.00 | 28,500.00 | 28,500.00 | 47 |
| 2025-04-03 | 30,400.00 | 31,000.00 | 30,400.00 | 31,000.00 | 31,000.00 | 53 |
| 2025-04-01 | 29,025.00 | 30,475.00 | 29,025.00 | 30,475.00 | 30,475.00 | 5 |
| 2025-03-31 | 30,450.00 | 30,450.00 | 28,575.00 | 28,625.00 | 28,625.00 | 62 |
| 2025-03-28 | 29,200.00 | 29,425.00 | 29,000.00 | 29,000.00 | 29,000.00 | 31 |
| 2025-03-27 | 30,000.00 | 30,500.00 | 29,000.00 | 29,200.00 | 29,200.00 | 62 |
| 2025-03-26 | 29,375.00 | 30,275.00 | 28,325.00 | 28,650.00 | 28,650.00 | 31 |
| 2025-03-25 | 28,925.00 | 28,925.00 | 28,925.00 | 28,925.00 | 28,925.00 | 12 |
| 2025-03-21 | 27,000.00 | 28,925.00 | 27,000.00 | 28,925.00 | 28,925.00 | 152 |
| 2025-03-20 | 29,200.00 | 29,200.00 | 27,950.00 | 28,950.00 | 28,950.00 | 42 |
| 2025-03-19 | 30,000.00 | 30,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | 224 |
| 2025-03-18 | 29,400.00 | 29,400.00 | 28,000.00 | 29,000.00 | 29,000.00 | 113 |
| 2025-03-17 | 27,650.00 | 28,000.00 | 27,325.00 | 28,000.00 | 28,000.00 | 70 |
| 2025-03-14 | 26,700.00 | 26,800.00 | 26,700.00 | 26,800.00 | 26,800.00 | 2 |
| 2025-03-13 | 25,800.00 | 26,300.00 | 25,800.00 | 26,300.00 | 26,300.00 | 30 |
| 2025-03-12 | 25,500.00 | 25,875.00 | 25,500.00 | 25,800.00 | 25,800.00 | 23 |
| 2025-03-11 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 15 |
| 2025-03-10 | 25,500.00 | 25,850.00 | 25,500.00 | 25,800.00 | 25,800.00 | 20 |
| 2025-03-07 | 25,600.00 | 25,650.00 | 25,325.00 | 25,625.00 | 25,625.00 | 6 |
| 2025-03-06 | 24,800.00 | 25,250.00 | 24,800.00 | 25,250.00 | 25,250.00 | 25 |
| 2025-03-05 | 24,800.00 | 25,000.00 | 24,800.00 | 25,000.00 | 25,000.00 | 32 |
| 2025-02-28 | 24,800.00 | 24,800.00 | 24,650.00 | 24,800.00 | 24,800.00 | 14 |
| 2025-02-27 | 24,475.00 | 24,800.00 | 24,150.00 | 24,800.00 | 24,800.00 | 46 |
| 2025-02-26 | 24,500.00 | 24,500.00 | 24,425.00 | 24,425.00 | 24,425.00 | 2 |
| 2025-02-25 | 24,025.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 47 |
| 2025-02-24 | 24,675.00 | 24,775.00 | 24,300.00 | 24,300.00 | 24,300.00 | 29 |
| 2025-02-21 | 25,025.00 | 25,025.00 | 24,625.00 | 24,675.00 | 24,675.00 | 38 |
| 2025-02-20 | 23,600.00 | 24,800.00 | 23,600.00 | 24,400.00 | 24,400.00 | 10 |
| 2025-02-19 | 24,750.00 | 24,750.00 | 23,250.00 | 23,250.00 | 23,250.00 | 78 |
| 2025-02-18 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 78 |
| 2025-02-17 | 23,650.00 | 23,650.00 | 23,625.00 | 23,625.00 | 23,625.00 | 3 |
| 2025-02-14 | 23,600.00 | 23,800.00 | 23,600.00 | 23,600.00 | 23,600.00 | 51 |
| 2025-02-13 | 23,500.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 9 |
| 2025-02-12 | 23,500.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | 11 |
| 2025-02-11 | 24,500.00 | 24,600.00 | 23,800.00 | 23,800.00 | 23,800.00 | 87 |
| 2025-02-10 | 24,900.00 | 24,900.00 | 24,325.00 | 24,325.00 | 24,325.00 | 115 |
| 2025-02-07 | 24,950.00 | 24,950.00 | 23,725.00 | 24,300.00 | 24,300.00 | 7 |
| 2025-02-06 | 23,850.00 | 23,950.00 | 23,850.00 | 23,900.00 | 23,900.00 | 33 |
| 2025-02-05 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 11 |
| 2025-02-04 | 22,900.00 | 25,000.00 | 22,900.00 | 23,925.00 | 23,925.00 | 280 |
| 2025-02-03 | 22,775.00 | 23,100.00 | 22,775.00 | 23,100.00 | 23,100.00 | 147 |
| 2025-01-31 | 21,800.00 | 22,875.00 | 21,375.00 | 22,775.00 | 22,775.00 | 180 |
| 2025-01-30 | 21,900.00 | 21,900.00 | 21,800.00 | 21,800.00 | 21,800.00 | 3 |
| 2025-01-29 | 20,100.00 | 21,800.00 | 19,925.00 | 21,500.00 | 21,500.00 | 33 |
| 2025-01-27 | 19,825.00 | 19,825.00 | 19,825.00 | 19,825.00 | 19,825.00 | 65 |
| 2025-01-24 | 23,300.00 | 23,300.00 | 21,150.00 | 21,775.00 | 21,775.00 | 148 |
| 2025-01-23 | 22,800.00 | 24,000.00 | 22,800.00 | 23,325.00 | 23,325.00 | 159 |
| 2025-01-22 | 22,500.00 | 22,500.00 | 21,500.00 | 21,525.00 | 21,525.00 | 18 |
| 2025-01-21 | 22,600.00 | 23,000.00 | 20,900.00 | 21,725.00 | 21,725.00 | 166 |
| 2025-01-20 | 23,000.00 | 23,000.00 | 22,750.00 | 22,750.00 | 22,750.00 | 17 |
| 2025-01-17 | 21,200.00 | 21,850.00 | 20,900.00 | 21,075.00 | 21,075.00 | 72 |
| 2025-01-16 | 21,500.00 | 21,500.00 | 21,200.00 | 21,425.00 | 21,425.00 | 15 |
| 2025-01-15 | 21,875.00 | 21,875.00 | 21,500.00 | 21,500.00 | 21,500.00 | 27 |
| 2025-01-14 | 21,875.00 | 22,350.00 | 21,625.00 | 21,900.00 | 21,900.00 | 55 |
| 2025-01-13 | 23,300.00 | 23,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 8 |
| 2025-01-10 | 21,700.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | 15 |
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.