Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 21,725.00 | 21,725.00 | 21,700.00 | 21,700.00 | 21,700.00 | 62 |
| 2025-01-08 | 21,400.00 | 21,775.00 | 20,400.00 | 21,700.00 | 21,700.00 | 35 |
| 2025-01-07 | 21,000.00 | 21,000.00 | 20,400.00 | 20,400.00 | 20,400.00 | 38 |
| 2025-01-06 | 21,000.00 | 21,350.00 | 20,600.00 | 20,800.00 | 20,800.00 | 57 |
| 2025-01-03 | 21,300.00 | 21,450.00 | 20,500.00 | 20,825.00 | 20,825.00 | 141 |
| 2025-01-02 | 21,000.00 | 22,150.00 | 21,000.00 | 21,375.00 | 21,375.00 | 35 |
| 2024-12-30 | 20,000.00 | 21,100.00 | 20,000.00 | 21,000.00 | 21,000.00 | 63 |
| 2024-12-27 | 20,150.00 | 20,200.00 | 20,150.00 | 20,200.00 | 20,200.00 | 3 |
| 2024-12-23 | 20,125.00 | 20,125.00 | 20,125.00 | 20,125.00 | 20,125.00 | 15 |
| 2024-12-20 | 21,200.00 | 21,200.00 | 20,125.00 | 20,125.00 | 20,125.00 | 32 |
| 2024-12-19 | 20,500.00 | 21,300.00 | 19,100.00 | 21,100.00 | 21,100.00 | 104 |
| 2024-12-18 | 23,000.00 | 23,000.00 | 20,500.00 | 21,825.00 | 21,825.00 | 183 |
| 2024-12-17 | 19,800.00 | 19,800.00 | 19,100.00 | 19,225.00 | 19,225.00 | 36 |
| 2024-12-16 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1 |
| 2024-12-13 | 19,825.00 | 20,475.00 | 19,450.00 | 19,450.00 | 19,450.00 | 132 |
| 2024-12-12 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 37 |
| 2024-12-11 | 18,700.00 | 19,000.00 | 18,575.00 | 19,000.00 | 19,000.00 | 6 |
| 2024-12-10 | 19,300.00 | 19,300.00 | 17,875.00 | 18,900.00 | 18,900.00 | 68 |
| 2024-12-09 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1 |
| 2024-12-06 | 19,900.00 | 19,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | 8 |
| 2024-12-05 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 9 |
| 2024-12-04 | 20,600.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | 16 |
| 2024-12-02 | 20,425.00 | 20,500.00 | 20,425.00 | 20,425.00 | 20,425.00 | 17 |
| 2024-11-29 | 20,250.00 | 20,250.00 | 20,150.00 | 20,150.00 | 20,150.00 | 16 |
| 2024-11-28 | 20,425.00 | 20,425.00 | 20,175.00 | 20,250.00 | 20,250.00 | 34 |
| 2024-11-27 | 19,975.00 | 19,975.00 | 19,900.00 | 19,900.00 | 19,900.00 | 9 |
| 2024-11-22 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 7 |
| 2024-11-21 | 19,375.00 | 19,825.00 | 19,375.00 | 19,500.00 | 19,500.00 | 106 |
| 2024-11-20 | 19,000.00 | 19,000.00 | 18,050.00 | 18,475.00 | 18,475.00 | 3 |
| 2024-11-19 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1 |
| 2024-11-15 | 19,000.00 | 20,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 74 |
| 2024-11-14 | 19,075.00 | 19,175.00 | 18,475.00 | 18,800.00 | 18,800.00 | 39 |
| 2024-11-13 | 19,600.00 | 19,600.00 | 19,050.00 | 19,475.00 | 19,475.00 | 15 |
| 2024-11-12 | 20,150.00 | 20,150.00 | 19,050.00 | 19,500.00 | 19,500.00 | 56 |
| 2024-11-11 | 20,025.00 | 20,200.00 | 20,025.00 | 20,150.00 | 20,150.00 | 28 |
| 2024-11-08 | 20,100.00 | 20,975.00 | 20,100.00 | 20,925.00 | 20,925.00 | 20 |
| 2024-11-07 | 21,700.00 | 21,700.00 | 20,025.00 | 20,975.00 | 20,975.00 | 15 |
| 2024-11-06 | 22,100.00 | 22,100.00 | 21,775.00 | 21,775.00 | 21,775.00 | 14 |
| 2024-11-05 | 21,000.00 | 21,000.00 | 20,000.00 | 20,150.00 | 20,150.00 | 21 |
| 2024-11-04 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1 |
| 2024-11-01 | 21,000.00 | 22,200.00 | 20,625.00 | 21,800.00 | 21,800.00 | 130 |
| 2024-10-28 | 22,425.00 | 22,425.00 | 22,425.00 | 22,425.00 | 22,425.00 | 26 |
| 2024-10-25 | 22,600.00 | 22,600.00 | 22,000.00 | 22,500.00 | 22,500.00 | 25 |
| 2024-10-24 | 21,200.00 | 22,975.00 | 21,200.00 | 22,700.00 | 22,700.00 | 29 |
| 2024-10-23 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 4 |
| 2024-10-22 | 22,000.00 | 23,150.00 | 22,000.00 | 23,150.00 | 23,150.00 | 14 |
| 2024-10-21 | 22,825.00 | 23,100.00 | 21,000.00 | 22,000.00 | 22,000.00 | 44 |
| 2024-10-18 | 22,000.00 | 23,000.00 | 21,000.00 | 22,725.00 | 22,725.00 | 65 |
| 2024-10-16 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 15 |
| 2024-10-15 | 22,500.00 | 23,000.00 | 21,000.00 | 23,000.00 | 23,000.00 | 24 |
| 2024-10-14 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | 2 |
| 2024-10-10 | 22,850.00 | 22,900.00 | 22,850.00 | 22,850.00 | 22,850.00 | 8 |
| 2024-10-09 | 22,825.00 | 22,850.00 | 22,225.00 | 22,850.00 | 22,850.00 | 46 |
| 2024-10-08 | 24,000.00 | 24,500.00 | 24,000.00 | 24,075.00 | 24,075.00 | 20 |
| 2024-10-07 | 22,825.00 | 24,350.00 | 22,825.00 | 24,100.00 | 24,100.00 | 27 |
| 2024-10-04 | 22,950.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 12 |
| 2024-10-03 | 24,125.00 | 24,125.00 | 24,125.00 | 24,125.00 | 24,125.00 | 6 |
| 2024-10-02 | 23,275.00 | 24,375.00 | 22,875.00 | 24,125.00 | 24,125.00 | 106 |
| 2024-10-01 | 23,200.00 | 23,525.00 | 22,000.00 | 23,300.00 | 23,300.00 | 30 |
| 2024-09-30 | 24,375.00 | 24,375.00 | 24,375.00 | 24,375.00 | 24,375.00 | 7 |
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.