Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANDINA-A.SN stock page

Embotelladora Andina S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,901.003,901.003,901.003,901.003,901.00622
2026-10-153,970.003,980.003,903.103,903.103,903.104,147
2026-10-143,903.003,980.003,903.003,980.003,980.008,749
2026-10-133,979.003,979.003,979.003,979.003,979.002,157
2026-10-093,980.003,980.003,979.003,979.003,979.002,618
2026-10-083,979.903,979.903,979.903,979.903,979.901,720
2026-10-074,000.004,000.003,952.103,952.103,952.105,864
2026-10-063,970.003,980.003,970.003,980.003,980.0061,434
2026-10-053,900.003,980.003,900.003,980.003,980.0040,041
2026-10-023,950.003,950.003,950.003,950.003,950.001,593
2026-10-013,970.003,970.003,944.903,944.903,944.908,215
2026-09-303,979.003,979.003,979.003,979.003,979.003,433
2026-09-294,050.004,050.003,979.003,979.003,979.001,733
2026-09-283,999.003,999.003,998.003,998.003,998.002,165
2026-09-253,896.903,902.703,896.903,902.703,902.705,144
2026-09-244,180.004,180.003,970.004,000.104,000.1020,531
2026-09-234,300.004,300.004,069.604,082.404,082.4012,590
2026-09-223,761.003,930.003,761.003,761.003,761.00137
2026-09-213,761.003,862.003,761.003,761.003,761.00608
2026-09-173,761.003,761.003,761.003,761.003,761.001,563
2026-09-163,760.003,761.003,760.003,761.003,761.002,053
2026-09-153,760.003,760.003,760.003,760.003,760.002,205
2026-09-143,800.003,800.003,760.003,760.003,760.003,384
2026-09-113,754.003,754.003,754.003,754.003,754.001,415
2026-09-103,778.903,778.903,753.003,778.903,778.90376
2026-09-093,778.903,778.903,751.003,778.903,778.90110
2026-09-083,799.003,799.003,778.003,778.903,778.9013,110
2026-09-073,740.003,740.003,740.003,740.003,740.003,757
2026-09-043,706.003,799.003,706.003,706.003,706.00710
2026-09-033,705.003,706.003,705.003,706.003,706.004,380
2026-09-023,701.003,703.003,701.003,701.103,701.1028,795
2026-09-013,749.903,750.003,740.003,740.003,740.002,283
2026-08-313,750.003,750.003,749.303,749.303,749.3014,935
2026-08-283,744.003,744.003,740.003,742.103,742.1010,523
2026-08-273,750.003,750.003,744.003,744.003,744.002,230,974
2026-08-263,701.003,794.903,701.003,701.003,701.00649
2026-08-253,710.003,710.003,701.003,701.003,701.002,530
2026-08-243,700.003,700.003,700.003,700.003,700.004,212
2026-08-213,750.103,799.003,750.003,799.003,748.004,817
2026-08-203,750.003,750.003,750.003,750.003,699.6613,657
2026-08-193,697.503,799.003,687.903,741.503,691.27110,318
2026-08-183,780.003,800.003,749.803,749.803,699.464,400
2026-08-173,700.003,749.903,700.003,743.103,692.8514,275
2026-08-143,650.003,650.003,650.003,650.003,601.004,414
2026-08-133,643.303,643.303,643.303,643.303,594.391,265
2026-08-123,655.003,655.003,654.703,654.703,605.6422,461
2026-08-113,694.003,700.003,650.003,683.703,634.2514,084
2026-08-103,697.903,697.903,696.003,696.003,646.383,595
2026-08-073,697.703,697.903,697.703,697.903,648.262,856
2026-08-063,612.203,612.203,600.003,600.003,551.6782,807
2026-08-053,600.003,610.003,599.003,610.003,561.54131,412
2026-08-043,602.003,605.003,600.003,600.003,551.6723,495
2026-08-033,650.003,650.003,602.003,602.003,553.643,265
2026-07-313,600.003,602.003,571.003,600.003,551.6715,131
2026-07-303,600.003,610.003,600.003,603.403,555.0326,815
2026-07-293,600.003,600.303,600.003,600.003,551.6719,370
2026-07-283,600.003,601.003,600.003,600.503,552.1630,857
2026-07-273,572.903,596.503,572.903,596.503,548.224,407
2026-07-243,750.003,750.003,750.003,750.003,699.66160
2026-07-233,750.003,750.003,750.003,750.003,699.6660
Page 1 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2451.0000 CLP
2026-05-1126.1040 CLP
2025-12-1520.0000 CLP
2025-10-2035.0000 CLP
2025-01-27141.0000 CLP
2024-10-2132.0000 CLP
2024-08-0932.0000 CLP
2024-05-2730.0000 CLP
2024-05-1732.0000 CLP
2024-01-2232.0000 CLP
2023-10-2329.0000 CLP
2023-08-2129.0000 CLP
2023-05-2250.0000 CLP
2023-05-0429.0000 CLP
2023-01-2329.0000 CLP
2022-10-2429.0000 CLP
2022-08-2229.0000 CLP
2022-04-2129.0000 CLP
2022-01-2429.0000 CLP
2021-10-2529.0000 CLP
2021-08-2326.0000 CLP
2021-05-2426.0000 CLP
2021-01-2526.0000 CLP
2020-11-1926.0000 CLP
2020-08-2426.0000 CLP
2020-05-2526.0000 CLP
2020-01-2022.6000 CLP
2019-10-2121.5000 CLP
2019-08-2621.5000 CLP
2019-05-2721.5000 CLP
2019-01-2121.5000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.