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
2024-05-162,265.002,265.002,250.002,250.001,933.49105,402
2024-05-152,233.102,265.002,233.102,254.601,937.447,890
2024-05-142,233.302,233.302,233.302,233.301,919.141,281
2024-05-132,200.002,250.002,200.002,233.301,919.1428,168
2024-05-102,200.002,241.302,200.002,234.901,920.5121,902
2024-05-092,244.002,244.002,191.202,241.301,926.0117,028
2024-05-082,244.302,244.302,221.902,239.501,924.4717,992
2024-05-072,229.002,270.002,229.002,244.201,928.502,552
2024-05-062,244.002,244.202,244.002,244.201,928.503,216
2024-05-032,200.002,290.002,200.002,244.201,928.5045,573
2024-05-022,150.002,165.002,150.002,160.101,856.2489,394
2024-04-302,100.002,100.002,083.002,095.001,800.2950,953
2024-04-292,115.002,115.002,059.002,083.601,790.5055,557
2024-04-262,059.402,059.402,059.402,059.401,769.7040
2024-04-252,150.002,150.002,050.202,059.401,769.7039,503
2024-04-242,099.002,100.002,098.402,099.001,803.733,596
2024-04-232,052.002,052.002,050.402,050.401,761.971,556
2024-04-222,050.002,051.002,050.002,050.401,761.974,989
2024-04-192,060.002,060.002,060.002,060.001,770.225,398
2024-04-182,050.002,051.002,050.002,050.001,761.623,489
2024-04-172,050.002,050.002,050.002,050.001,761.62300,440
2024-04-162,102.902,102.902,049.802,049.801,761.4528,575
2024-04-152,072.402,072.402,072.402,072.401,780.872,902
2024-04-122,076.302,076.302,050.002,072.401,780.8718,294
2024-04-112,100.002,110.002,100.002,103.701,807.7733,541
2024-04-102,100.002,100.002,055.002,094.701,800.0441,223
2024-04-092,033.602,045.002,020.002,025.001,740.14300,926
2024-04-082,020.002,030.002,020.002,020.601,736.36199,397
2024-04-052,015.002,020.002,015.002,015.201,731.7236,584
2024-04-042,043.902,043.901,995.002,013.901,730.60350,382
2024-04-032,050.002,050.002,000.002,003.301,721.49424,787
2024-04-022,033.002,050.002,033.002,050.001,761.6241,042
2024-04-012,033.002,033.002,033.002,033.001,747.014,756
2024-03-282,033.602,040.902,033.602,040.901,753.801,476
2024-03-272,040.002,040.902,040.002,040.901,753.8018,662
2024-03-262,046.002,046.002,045.302,045.301,757.583,406
2024-03-252,050.002,050.002,025.002,045.301,757.58268,102
2024-03-222,035.002,040.002,034.002,036.401,749.944,525
2024-03-212,065.002,065.002,010.002,016.701,733.0157,907
2024-03-202,060.002,065.002,050.002,050.001,761.62863,675
2024-03-192,065.002,065.002,045.002,065.001,774.51200,596
2024-03-182,066.002,066.002,065.002,065.001,774.51154,968
2024-03-152,050.002,064.402,050.002,064.401,774.003,051
2024-03-142,060.002,065.002,060.002,064.401,774.0027,639
2024-03-132,065.002,065.002,050.002,052.301,763.6040,189
2024-03-122,065.002,068.002,065.002,065.801,775.2021,531
2024-03-112,079.602,079.602,079.602,079.601,787.06426
2024-03-082,056.402,079.602,056.402,079.601,787.062,859
2024-03-072,080.002,080.002,079.602,079.601,787.0625,389
2024-03-062,033.502,033.502,033.502,033.501,747.441,163
2024-03-052,035.002,035.002,033.502,033.501,747.441,606
2024-03-042,030.002,034.002,030.002,033.501,747.445,393
2024-03-012,029.902,030.002,029.902,030.001,744.441,293
2024-02-292,025.002,030.002,025.002,030.001,744.4422,127
2024-02-282,000.002,034.602,000.002,034.601,748.392,308
2024-02-272,029.802,034.602,029.802,034.601,748.391,386
2024-02-262,000.002,034.602,000.002,034.601,748.391,805
2024-02-232,034.602,034.602,034.602,034.601,748.39220
2024-02-222,034.602,034.602,034.602,034.601,748.392,258
2024-02-212,034.602,034.602,034.602,034.601,748.39166
← NewerPage 11 of 20 · 1,196 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.