Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 2,050.00 | 2,050.00 | 1,990.80 | 2,034.60 | 1,748.39 | 4,511 |
| 2024-02-19 | 1,990.00 | 2,070.00 | 1,990.00 | 2,028.90 | 1,743.49 | 10,096 |
| 2024-02-16 | 1,973.70 | 1,988.00 | 1,973.70 | 1,981.70 | 1,702.93 | 18,740 |
| 2024-02-15 | 1,954.60 | 1,954.60 | 1,954.60 | 1,954.60 | 1,679.64 | 1,236 |
| 2024-02-14 | 1,955.90 | 1,955.90 | 1,946.60 | 1,954.60 | 1,679.64 | 10,007 |
| 2024-02-13 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,675.69 | 25,790 |
| 2024-02-12 | 1,910.00 | 1,910.00 | 1,908.00 | 1,909.10 | 1,640.54 | 4,992 |
| 2024-02-09 | 1,908.40 | 1,908.40 | 1,908.40 | 1,908.40 | 1,639.94 | 374 |
| 2024-02-08 | 1,900.00 | 1,950.00 | 1,900.00 | 1,908.40 | 1,639.94 | 234,668 |
| 2024-02-07 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,624.13 | 651,092 |
| 2024-02-06 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,624.13 | 7,378 |
| 2024-02-05 | 1,889.00 | 1,890.00 | 1,873.10 | 1,878.80 | 1,614.51 | 25,402 |
| 2024-02-02 | 1,900.00 | 1,900.00 | 1,875.10 | 1,875.10 | 1,611.33 | 1,152 |
| 2024-02-01 | 1,899.90 | 1,900.00 | 1,850.00 | 1,875.10 | 1,611.33 | 55,393 |
| 2024-01-31 | 1,830.00 | 1,900.00 | 1,830.00 | 1,899.80 | 1,632.55 | 93,516 |
| 2024-01-30 | 1,810.00 | 1,810.00 | 1,800.00 | 1,808.50 | 1,554.10 | 8,169 |
| 2024-01-29 | 1,800.00 | 1,829.90 | 1,800.00 | 1,822.50 | 1,566.13 | 4,331 |
| 2024-01-26 | 1,864.00 | 1,864.00 | 1,830.00 | 1,831.40 | 1,573.77 | 8,601 |
| 2024-01-25 | 1,863.90 | 1,864.00 | 1,800.10 | 1,832.40 | 1,574.63 | 6,426 |
| 2024-01-24 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,601.79 | 2,131 |
| 2024-01-23 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,601.79 | 319 |
| 2024-01-22 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,601.79 | 200,607 |
| 2024-01-19 | 1,864.20 | 1,864.20 | 1,864.20 | 1,864.20 | 1,574.46 | 7,638 |
| 2024-01-18 | 1,864.20 | 1,864.20 | 1,864.20 | 1,864.20 | 1,574.46 | 1,537 |
| 2024-01-17 | 1,895.00 | 1,898.00 | 1,830.00 | 1,864.20 | 1,574.46 | 289,336 |
| 2024-01-16 | 1,861.70 | 1,890.00 | 1,861.70 | 1,861.70 | 1,572.35 | 2,971 |
| 2024-01-15 | 1,863.00 | 1,863.00 | 1,860.00 | 1,861.70 | 1,572.35 | 4,695 |
| 2024-01-12 | 1,873.00 | 1,884.60 | 1,862.30 | 1,862.30 | 1,572.86 | 23,232 |
| 2024-01-11 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,583.58 | 10,717 |
| 2024-01-10 | 1,850.00 | 1,870.00 | 1,850.00 | 1,861.40 | 1,572.10 | 4,132 |
| 2024-01-09 | 1,860.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,562.47 | 1,737 |
| 2024-01-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,562.47 | 16,699 |
| 2024-01-05 | 1,831.00 | 1,831.80 | 1,831.00 | 1,831.80 | 1,547.10 | 4,070 |
| 2024-01-04 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,520.24 | 50,966 |
| 2024-01-03 | 1,790.00 | 1,790.00 | 1,789.60 | 1,789.60 | 1,511.46 | 20,585 |
| 2024-01-02 | 1,750.00 | 1,800.00 | 1,750.00 | 1,798.90 | 1,519.31 | 40,853 |
| 2023-12-29 | 1,760.00 | 1,760.00 | 1,730.00 | 1,745.70 | 1,474.38 | 14,119 |
| 2023-12-28 | 1,748.60 | 1,749.80 | 1,745.00 | 1,748.80 | 1,477.00 | 21,379 |
| 2023-12-27 | 1,750.00 | 1,750.00 | 1,745.00 | 1,748.30 | 1,476.58 | 28,606 |
| 2023-12-26 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,478.01 | 69,193 |
| 2023-12-22 | 1,750.00 | 1,750.00 | 1,730.00 | 1,741.80 | 1,471.09 | 31,997 |
| 2023-12-21 | 1,730.00 | 1,749.00 | 1,720.00 | 1,722.20 | 1,454.53 | 2,749,552 |
| 2023-12-20 | 1,751.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,478.01 | 153,660 |
| 2023-12-19 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,485.61 | 21,786 |
| 2023-12-18 | 1,760.20 | 1,760.20 | 1,760.20 | 1,760.20 | 1,486.63 | 1,729 |
| 2023-12-15 | 1,752.00 | 1,760.20 | 1,752.00 | 1,760.20 | 1,486.63 | 2,281 |
| 2023-12-14 | 1,760.00 | 1,762.00 | 1,750.00 | 1,760.20 | 1,486.63 | 60,089 |
| 2023-12-13 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,456.90 | 22,208 |
| 2023-12-12 | 1,725.00 | 1,725.00 | 1,710.00 | 1,723.40 | 1,455.55 | 21,359 |
| 2023-12-11 | 1,724.80 | 1,724.80 | 1,724.80 | 1,724.80 | 1,456.73 | 5,561 |
| 2023-12-07 | 1,724.80 | 1,724.80 | 1,724.80 | 1,724.80 | 1,456.73 | 21,247 |
| 2023-12-06 | 1,725.00 | 1,725.00 | 1,724.80 | 1,724.80 | 1,456.73 | 21,446 |
| 2023-12-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,435.78 | 11,332 |
| 2023-12-04 | 1,724.90 | 1,724.90 | 1,700.00 | 1,700.10 | 1,435.87 | 25,212 |
| 2023-12-01 | 1,700.40 | 1,725.00 | 1,700.40 | 1,725.00 | 1,456.90 | 16,930 |
| 2023-11-30 | 1,700.00 | 1,700.40 | 1,700.00 | 1,700.40 | 1,436.12 | 2,189 |
| 2023-11-29 | 1,704.00 | 1,704.00 | 1,700.40 | 1,700.40 | 1,436.12 | 3,362 |
| 2023-11-28 | 1,700.00 | 1,700.40 | 1,700.00 | 1,700.40 | 1,436.12 | 1,338 |
| 2023-11-27 | 1,700.00 | 1,700.40 | 1,700.00 | 1,700.40 | 1,436.12 | 2,788 |
| 2023-11-24 | 1,720.00 | 1,720.00 | 1,690.00 | 1,700.40 | 1,436.12 | 27,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 51.0000 CLP |
| 2026-05-11 | 26.1040 CLP |
| 2025-12-15 | 20.0000 CLP |
| 2025-10-20 | 35.0000 CLP |
| 2025-01-27 | 141.0000 CLP |
| 2024-10-21 | 32.0000 CLP |
| 2024-08-09 | 32.0000 CLP |
| 2024-05-27 | 30.0000 CLP |
| 2024-05-17 | 32.0000 CLP |
| 2024-01-22 | 32.0000 CLP |
| 2023-10-23 | 29.0000 CLP |
| 2023-08-21 | 29.0000 CLP |
| 2023-05-22 | 50.0000 CLP |
| 2023-05-04 | 29.0000 CLP |
| 2023-01-23 | 29.0000 CLP |
| 2022-10-24 | 29.0000 CLP |
| 2022-08-22 | 29.0000 CLP |
| 2022-04-21 | 29.0000 CLP |
| 2022-01-24 | 29.0000 CLP |
| 2021-10-25 | 29.0000 CLP |
| 2021-08-23 | 26.0000 CLP |
| 2021-05-24 | 26.0000 CLP |
| 2021-01-25 | 26.0000 CLP |
| 2020-11-19 | 26.0000 CLP |
| 2020-08-24 | 26.0000 CLP |
| 2020-05-25 | 26.0000 CLP |
| 2020-01-20 | 22.6000 CLP |
| 2019-10-21 | 21.5000 CLP |
| 2019-08-26 | 21.5000 CLP |
| 2019-05-27 | 21.5000 CLP |
| 2019-01-21 | 21.5000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.