Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2024-08-132,280.002,290.002,280.002,287.102,049.13113,731
2024-08-122,267.602,267.602,267.602,267.602,031.66535
2024-08-092,300.002,320.002,260.002,267.602,031.6636,500
2024-08-082,299.002,328.802,299.002,328.802,057.822,518
2024-08-072,330.002,330.002,328.802,328.802,057.823,723
2024-08-062,256.002,270.002,251.002,257.901,995.1731,788
2024-08-052,300.002,300.002,260.002,275.202,010.4621,206
2024-08-022,339.902,339.902,330.002,335.402,063.654,169
2024-08-012,285.002,300.002,252.002,274.202,009.5735,791
2024-07-312,340.002,340.202,302.002,339.102,066.92564,753
2024-07-302,315.002,340.002,315.002,316.102,046.60254,288
2024-07-292,315.002,315.002,315.002,315.002,045.635,055
2024-07-262,314.402,314.402,314.402,314.402,045.10460
2024-07-252,310.002,314.402,306.002,314.402,045.102,148
2024-07-242,314.002,315.002,314.002,314.402,045.1022,876
2024-07-232,315.002,315.002,314.602,314.602,045.277,829
2024-07-222,300.002,315.002,270.002,297.802,030.4334,765
2024-07-192,300.002,300.002,292.002,292.002,025.304,057
2024-07-182,290.002,300.002,290.002,291.502,024.8619,271
2024-07-172,290.002,292.002,290.002,292.002,025.30541
2024-07-152,295.002,300.002,260.002,292.002,025.3016,497
2024-07-122,250.002,272.502,250.002,270.902,006.6620,407
2024-07-112,199.102,200.002,189.002,196.601,941.00196,191
2024-07-102,190.002,205.002,187.002,199.101,943.21148,107
2024-07-092,249.002,249.002,195.002,211.501,954.176,244
2024-07-082,188.302,188.502,188.302,188.501,933.853,181
2024-07-052,200.002,200.002,185.602,188.501,933.855,441
2024-07-042,197.002,199.902,197.002,198.301,942.513,986
2024-07-032,191.702,200.002,191.702,200.001,944.01114,284
2024-07-022,188.002,220.102,188.002,220.101,961.772,834
2024-07-012,200.002,220.102,190.002,220.101,961.772,828
2024-06-282,225.002,225.002,220.102,220.101,961.775,742
2024-06-272,230.002,230.002,230.002,230.001,970.52478
2024-06-262,230.002,230.002,230.002,230.001,970.5210,587
2024-06-252,230.002,253.802,230.002,253.801,991.553,190
2024-06-242,210.002,253.802,210.002,253.801,991.55553
2024-06-212,210.002,253.802,210.002,253.801,991.552,654
2024-06-192,280.002,280.002,210.502,253.801,991.554,691
2024-06-182,225.002,265.202,225.002,265.202,001.621,554
2024-06-172,252.402,289.702,210.002,265.202,001.62232,904
2024-06-142,270.002,270.002,215.502,253.901,991.645,896
2024-06-132,230.002,270.202,201.002,270.202,006.041,387
2024-06-122,226.102,274.602,226.102,270.202,006.048,268
2024-06-112,277.402,277.402,265.002,273.802,009.2217,816
2024-06-102,288.902,288.902,266.002,277.402,012.403,608
2024-06-072,287.002,289.002,286.902,289.002,022.652,791
2024-06-062,300.002,300.002,231.002,289.002,022.6515,913
2024-06-052,201.002,310.002,201.002,300.702,032.997,690
2024-06-042,244.902,245.602,244.902,245.601,984.302,677
2024-06-032,264.302,264.302,201.002,245.601,984.307,168
2024-05-312,239.502,300.002,239.502,264.302,000.8310,293
2024-05-302,245.002,245.002,226.002,239.501,978.9111,704
2024-05-292,224.702,224.702,224.702,224.701,965.831,337
2024-05-282,220.002,225.002,220.002,224.701,965.8392,512
2024-05-272,225.102,225.102,220.002,223.801,965.043,393
2024-05-242,212.002,225.102,212.002,225.101,939.6817,080
2024-05-232,225.002,235.002,205.002,210.001,926.52357,281
2024-05-222,225.602,225.602,210.002,225.601,940.11144,022
2024-05-202,250.002,250.002,250.002,250.001,961.381,712
2024-05-172,201.002,250.002,201.002,250.001,961.384,562
← NewerPage 10 of 20 · 1,199 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.