Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 46,500.00 | 46,500.00 | 46,300.00 | 46,300.00 | 46,300.00 | 14 |
| 2026-10-15 | 46,500.00 | 47,200.00 | 46,500.00 | 47,200.00 | 47,200.00 | 10 |
| 2026-10-14 | 47,700.00 | 47,700.00 | 45,000.00 | 46,500.00 | 46,500.00 | 24 |
| 2026-10-13 | 46,500.00 | 49,660.00 | 45,800.00 | 47,700.00 | 47,700.00 | 209 |
| 2026-10-09 | 48,940.00 | 48,940.00 | 48,940.00 | 48,940.00 | 48,940.00 | 1 |
| 2026-10-08 | 47,780.00 | 49,000.00 | 47,600.00 | 48,980.00 | 48,980.00 | 659 |
| 2026-10-07 | 48,000.00 | 48,800.00 | 47,700.00 | 47,960.00 | 47,960.00 | 23 |
| 2026-10-06 | 46,700.00 | 48,900.00 | 46,700.00 | 48,860.00 | 48,860.00 | 9 |
| 2026-10-05 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 56 |
| 2026-10-02 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 1 |
| 2026-10-01 | 49,960.00 | 49,960.00 | 46,500.00 | 46,680.00 | 46,680.00 | 170 |
| 2026-09-30 | 51,000.00 | 51,750.00 | 48,500.00 | 50,000.00 | 50,000.00 | 108 |
| 2026-09-29 | 50,300.00 | 51,000.00 | 50,300.00 | 50,825.00 | 50,825.00 | 11 |
| 2026-09-28 | 47,500.00 | 49,800.00 | 47,500.00 | 49,800.00 | 49,800.00 | 21 |
| 2026-09-25 | 49,880.00 | 49,880.00 | 49,880.00 | 49,880.00 | 49,880.00 | 1 |
| 2026-09-23 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 36 |
| 2026-09-22 | 45,500.00 | 51,900.00 | 45,500.00 | 50,375.00 | 50,375.00 | 246 |
| 2026-09-21 | 46,720.00 | 46,720.00 | 46,040.00 | 46,040.00 | 46,040.00 | 4 |
| 2026-09-18 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 1 |
| 2026-09-17 | 46,040.00 | 46,040.00 | 46,040.00 | 46,040.00 | 46,040.00 | 1 |
| 2026-09-16 | 46,100.00 | 48,500.00 | 45,900.00 | 46,240.00 | 46,240.00 | 17 |
| 2026-09-15 | 47,220.00 | 47,220.00 | 47,200.00 | 47,220.00 | 47,220.00 | 5 |
| 2026-09-14 | 47,300.00 | 47,580.00 | 47,300.00 | 47,300.00 | 47,300.00 | 8 |
| 2026-09-11 | 46,880.00 | 46,880.00 | 46,880.00 | 46,880.00 | 46,880.00 | 1 |
| 2026-09-10 | 45,060.00 | 46,740.00 | 45,060.00 | 46,740.00 | 46,740.00 | 10 |
| 2026-09-09 | 48,980.00 | 48,980.00 | 45,460.00 | 45,460.00 | 45,460.00 | 115 |
| 2026-09-08 | 49,000.00 | 49,000.00 | 46,920.00 | 48,980.00 | 48,980.00 | 18 |
| 2026-09-07 | 47,400.00 | 49,200.00 | 46,020.00 | 49,200.00 | 49,200.00 | 29 |
| 2026-09-04 | 47,440.00 | 47,440.00 | 47,440.00 | 47,440.00 | 47,440.00 | 1 |
| 2026-09-03 | 46,000.00 | 47,500.00 | 46,000.00 | 47,500.00 | 47,500.00 | 24 |
| 2026-09-02 | 48,100.00 | 48,100.00 | 47,320.00 | 47,900.00 | 47,900.00 | 123 |
| 2026-09-01 | 47,000.00 | 47,000.00 | 46,000.00 | 46,460.00 | 46,460.00 | 22 |
| 2026-08-31 | 47,000.00 | 47,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | 15 |
| 2026-08-28 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 1 |
| 2026-08-27 | 48,600.00 | 50,000.00 | 47,000.00 | 47,020.00 | 47,020.00 | 200 |
| 2026-08-26 | 47,500.00 | 49,000.00 | 47,500.00 | 48,580.00 | 48,580.00 | 36 |
| 2026-08-25 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 11 |
| 2026-08-24 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 5 |
| 2026-08-21 | 47,280.00 | 47,280.00 | 47,280.00 | 47,280.00 | 47,280.00 | 1 |
| 2026-08-20 | 47,020.00 | 47,700.00 | 47,020.00 | 47,700.00 | 47,700.00 | 2 |
| 2026-08-19 | 47,000.00 | 48,900.00 | 47,000.00 | 48,880.00 | 48,880.00 | 53 |
| 2026-08-18 | 48,000.00 | 49,800.00 | 47,600.00 | 47,600.00 | 47,600.00 | 48 |
| 2026-08-14 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 1 |
| 2026-08-13 | 49,000.00 | 49,700.00 | 48,500.00 | 48,500.00 | 48,500.00 | 18 |
| 2026-08-12 | 48,000.00 | 48,020.00 | 48,000.00 | 48,020.00 | 48,020.00 | 4 |
| 2026-08-11 | 47,580.00 | 48,380.00 | 47,580.00 | 48,380.00 | 48,380.00 | 3 |
| 2026-08-10 | 48,000.00 | 50,000.00 | 48,000.00 | 49,980.00 | 49,980.00 | 4 |
| 2026-08-07 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 1 |
| 2026-08-06 | 51,500.00 | 51,500.00 | 50,000.00 | 50,975.00 | 50,975.00 | 3 |
| 2026-08-05 | 48,000.00 | 49,200.00 | 47,800.00 | 49,200.00 | 49,200.00 | 46 |
| 2026-08-04 | 49,200.00 | 49,200.00 | 47,800.00 | 47,800.00 | 47,800.00 | 12 |
| 2026-08-03 | 48,500.00 | 49,000.00 | 48,500.00 | 48,960.00 | 48,960.00 | 12 |
| 2026-07-31 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 1 |
| 2026-07-30 | 48,300.00 | 48,500.00 | 48,300.00 | 48,500.00 | 48,500.00 | 12 |
| 2026-07-29 | 48,080.00 | 48,080.00 | 46,000.00 | 48,080.00 | 48,080.00 | 42 |
| 2026-07-28 | 47,880.00 | 48,600.00 | 47,500.00 | 48,080.00 | 48,080.00 | 75 |
| 2026-07-27 | 44,260.00 | 47,700.00 | 43,760.00 | 47,000.00 | 47,000.00 | 57 |
| 2026-07-24 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 1 |
| 2026-07-23 | 47,900.00 | 47,900.00 | 44,700.00 | 44,700.00 | 44,700.00 | 72 |
| 2026-07-21 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 80 |
Page 1 of 15 · 870 trading daysOlder →
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.