Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 24,450.00 | 24,500.00 | 22,950.00 | 24,375.00 | 24,375.00 | 58 |
| 2024-09-25 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 1 |
| 2024-09-24 | 23,525.00 | 23,525.00 | 21,800.00 | 22,500.00 | 22,500.00 | 20 |
| 2024-09-23 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 42 |
| 2024-09-20 | 22,950.00 | 22,950.00 | 22,175.00 | 22,175.00 | 22,175.00 | 4 |
| 2024-09-19 | 21,325.00 | 22,200.00 | 21,300.00 | 22,150.00 | 22,150.00 | 219 |
| 2024-09-18 | 21,175.00 | 21,175.00 | 21,175.00 | 21,175.00 | 21,175.00 | 8 |
| 2024-09-17 | 23,100.00 | 23,500.00 | 23,100.00 | 23,100.00 | 23,100.00 | 25 |
| 2024-09-16 | 22,625.00 | 23,100.00 | 22,625.00 | 23,100.00 | 23,100.00 | 21 |
| 2024-09-13 | 22,000.00 | 22,800.00 | 22,000.00 | 22,625.00 | 22,625.00 | 22 |
| 2024-09-12 | 21,750.00 | 21,750.00 | 21,375.00 | 21,625.00 | 21,625.00 | 29 |
| 2024-09-11 | 23,200.00 | 23,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | 18 |
| 2024-09-10 | 22,750.00 | 22,750.00 | 21,700.00 | 22,750.00 | 22,750.00 | 4 |
| 2024-09-09 | 22,750.00 | 22,800.00 | 22,750.00 | 22,750.00 | 22,750.00 | 23 |
| 2024-09-06 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | 9 |
| 2024-09-05 | 23,025.00 | 24,150.00 | 23,000.00 | 23,225.00 | 23,225.00 | 23 |
| 2024-09-04 | 24,725.00 | 24,725.00 | 24,725.00 | 24,725.00 | 24,725.00 | 1 |
| 2024-09-03 | 24,775.00 | 24,775.00 | 24,725.00 | 24,750.00 | 24,750.00 | 5 |
| 2024-09-02 | 25,000.00 | 25,200.00 | 24,300.00 | 24,775.00 | 24,775.00 | 49 |
| 2024-08-30 | 25,350.00 | 25,350.00 | 24,050.00 | 24,675.00 | 24,675.00 | 25 |
| 2024-08-29 | 25,325.00 | 25,325.00 | 24,225.00 | 25,325.00 | 25,325.00 | 14 |
| 2024-08-28 | 24,025.00 | 25,500.00 | 24,025.00 | 25,350.00 | 25,350.00 | 68 |
| 2024-08-27 | 24,100.00 | 24,125.00 | 24,000.00 | 24,000.00 | 24,000.00 | 43 |
| 2024-08-26 | 23,900.00 | 24,975.00 | 23,900.00 | 24,250.00 | 24,250.00 | 19 |
| 2024-08-23 | 25,000.00 | 25,050.00 | 23,800.00 | 24,675.00 | 24,675.00 | 78 |
| 2024-08-22 | 24,975.00 | 25,575.00 | 24,500.00 | 25,175.00 | 25,175.00 | 97 |
| 2024-08-21 | 23,350.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 51 |
| 2024-08-20 | 25,775.00 | 26,900.00 | 25,775.00 | 26,875.00 | 26,875.00 | 16 |
| 2024-08-19 | 26,000.00 | 26,000.00 | 25,750.00 | 25,775.00 | 25,775.00 | 24 |
| 2024-08-16 | 25,000.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,800.00 | 18 |
| 2024-08-14 | 25,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | 65 |
| 2024-08-13 | 26,050.00 | 26,050.00 | 25,775.00 | 25,850.00 | 25,850.00 | 10 |
| 2024-08-12 | 25,000.00 | 26,000.00 | 24,950.00 | 25,075.00 | 25,075.00 | 27 |
| 2024-08-09 | 24,900.00 | 25,000.00 | 24,525.00 | 25,000.00 | 25,000.00 | 18 |
| 2024-08-08 | 24,075.00 | 24,075.00 | 24,075.00 | 24,075.00 | 24,075.00 | 4 |
| 2024-08-07 | 24,025.00 | 24,025.00 | 23,500.00 | 24,025.00 | 24,025.00 | 18 |
| 2024-08-06 | 23,500.00 | 24,025.00 | 23,500.00 | 24,025.00 | 24,025.00 | 47 |
| 2024-08-05 | 25,475.00 | 25,475.00 | 25,275.00 | 25,275.00 | 25,275.00 | 55 |
| 2024-08-02 | 23,525.00 | 25,500.00 | 23,525.00 | 24,750.00 | 24,750.00 | 18 |
| 2024-08-01 | 24,500.00 | 24,500.00 | 23,625.00 | 23,625.00 | 23,625.00 | 19 |
| 2024-07-31 | 23,000.00 | 24,000.00 | 23,000.00 | 23,950.00 | 23,950.00 | 14 |
| 2024-07-30 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 4 |
| 2024-07-29 | 24,000.00 | 24,050.00 | 23,000.00 | 23,050.00 | 23,050.00 | 14 |
| 2024-07-26 | 25,725.00 | 26,000.00 | 24,325.00 | 24,325.00 | 24,325.00 | 51 |
| 2024-07-24 | 24,525.00 | 24,525.00 | 24,525.00 | 24,525.00 | 24,525.00 | 21 |
| 2024-07-23 | 26,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 20 |
| 2024-07-22 | 24,500.00 | 25,500.00 | 24,500.00 | 25,350.00 | 25,350.00 | 36 |
| 2024-07-19 | 24,000.00 | 25,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | 79 |
| 2024-07-18 | 25,550.00 | 25,675.00 | 25,550.00 | 25,675.00 | 25,675.00 | 10 |
| 2024-07-16 | 26,475.00 | 26,475.00 | 26,475.00 | 26,475.00 | 26,475.00 | 2 |
| 2024-07-15 | 27,100.00 | 27,350.00 | 25,950.00 | 27,350.00 | 27,350.00 | 84 |
| 2024-07-12 | 25,800.00 | 25,825.00 | 25,500.00 | 25,825.00 | 25,825.00 | 26 |
| 2024-07-11 | 25,800.00 | 25,800.00 | 25,600.00 | 25,750.00 | 25,750.00 | 18 |
| 2024-07-10 | 23,550.00 | 26,075.00 | 23,550.00 | 26,075.00 | 26,075.00 | 32 |
| 2024-07-08 | 24,000.00 | 24,000.00 | 23,800.00 | 23,810.00 | 23,810.00 | 18 |
| 2024-07-05 | 25,000.00 | 25,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 23 |
| 2024-07-04 | 25,000.00 | 25,537.50 | 25,000.00 | 25,532.00 | 25,532.00 | 20 |
| 2024-07-03 | 24,200.00 | 25,500.00 | 24,200.00 | 24,939.50 | 24,939.50 | 72 |
| 2024-07-02 | 23,300.00 | 24,200.00 | 23,300.00 | 23,985.50 | 23,985.50 | 35 |
| 2024-07-01 | 23,500.00 | 24,100.00 | 23,250.00 | 24,100.00 | 24,100.00 | 29 |
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.