Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,452.67 | 90,487 |
| 2023-11-22 | 1,700.00 | 1,700.00 | 1,693.60 | 1,693.60 | 1,430.38 | 882 |
| 2023-11-21 | 1,680.00 | 1,700.00 | 1,680.00 | 1,693.60 | 1,430.38 | 22,924 |
| 2023-11-20 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,434.94 | 171,356 |
| 2023-11-16 | 1,699.00 | 1,700.00 | 1,699.00 | 1,699.70 | 1,435.53 | 24,461 |
| 2023-11-15 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,435.78 | 1,773 |
| 2023-11-14 | 1,620.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,435.78 | 1,408 |
| 2023-11-13 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,435.78 | 4,059 |
| 2023-11-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,435.78 | 5,228 |
| 2023-11-09 | 1,667.00 | 1,668.00 | 1,667.00 | 1,668.00 | 1,408.76 | 1,740 |
| 2023-11-08 | 1,666.40 | 1,700.00 | 1,666.40 | 1,668.00 | 1,408.76 | 31,662 |
| 2023-11-07 | 1,650.00 | 1,650.00 | 1,640.00 | 1,649.90 | 1,393.47 | 240,731 |
| 2023-11-06 | 1,600.00 | 1,649.90 | 1,590.00 | 1,630.00 | 1,376.66 | 238,941 |
| 2023-11-03 | 1,560.00 | 1,600.00 | 1,560.00 | 1,577.10 | 1,331.98 | 10,405 |
| 2023-11-02 | 1,550.00 | 1,575.00 | 1,550.00 | 1,557.10 | 1,315.09 | 35,292 |
| 2023-10-31 | 1,549.00 | 1,549.00 | 1,530.00 | 1,535.20 | 1,296.60 | 11,852 |
| 2023-10-30 | 1,550.00 | 1,567.60 | 1,525.00 | 1,549.00 | 1,308.25 | 11,859 |
| 2023-10-26 | 1,617.10 | 1,617.10 | 1,550.00 | 1,567.60 | 1,323.96 | 8,375 |
| 2023-10-25 | 1,640.90 | 1,641.50 | 1,615.00 | 1,629.40 | 1,376.15 | 8,751 |
| 2023-10-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,435.78 | 272 |
| 2023-10-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,435.78 | 829 |
| 2023-10-20 | 1,649.80 | 1,700.00 | 1,649.80 | 1,700.00 | 1,411.29 | 4,117 |
| 2023-10-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,411.29 | 1,581 |
| 2023-10-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,411.29 | 629 |
| 2023-10-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,411.29 | 2,078 |
| 2023-10-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,411.29 | 2,926 |
| 2023-10-13 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,411.29 | 1,157 |
| 2023-10-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,411.29 | 1,673 |
| 2023-10-11 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,411.29 | 27,398 |
| 2023-10-10 | 1,699.80 | 1,699.80 | 1,699.80 | 1,699.80 | 1,411.12 | 1,244 |
| 2023-10-06 | 1,699.00 | 1,699.80 | 1,699.00 | 1,699.80 | 1,411.12 | 3,871 |
| 2023-10-05 | 1,700.00 | 1,700.00 | 1,675.00 | 1,699.80 | 1,411.12 | 3,669 |
| 2023-10-04 | 1,699.80 | 1,699.80 | 1,699.80 | 1,699.80 | 1,411.12 | 308 |
| 2023-10-03 | 1,720.00 | 1,720.00 | 1,699.80 | 1,699.80 | 1,411.12 | 1,952 |
| 2023-10-02 | 1,700.00 | 1,700.00 | 1,699.80 | 1,699.80 | 1,411.12 | 31,670 |
| 2023-09-29 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.80 | 1,411.12 | 306,219 |
| 2023-09-28 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,411.29 | 108,145 |
| 2023-09-27 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.40 | 1,411.62 | 297,658 |
| 2023-09-26 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,444.50 | 230 |
| 2023-09-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,444.50 | 197 |
| 2023-09-22 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,444.50 | 50,112 |
| 2023-09-21 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,452.80 | 1 |
| 2023-09-20 | 1,742.00 | 1,750.00 | 1,742.00 | 1,750.00 | 1,452.80 | 2,133 |
| 2023-09-15 | 1,749.00 | 1,750.00 | 1,749.00 | 1,750.00 | 1,452.80 | 1,319 |
| 2023-09-14 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,452.80 | 2,735,645 |
| 2023-09-13 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,461.10 | 35 |
| 2023-09-12 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,461.10 | 18,259 |
| 2023-09-11 | 1,750.00 | 1,750.00 | 1,740.00 | 1,743.30 | 1,447.24 | 8,275 |
| 2023-09-08 | 1,747.70 | 1,747.70 | 1,747.00 | 1,747.60 | 1,450.81 | 22,766 |
| 2023-09-07 | 1,739.90 | 1,750.00 | 1,738.70 | 1,747.80 | 1,450.97 | 6,572 |
| 2023-09-06 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,444.50 | 7,983 |
| 2023-09-05 | 1,730.10 | 1,730.20 | 1,730.10 | 1,730.20 | 1,436.36 | 3,487 |
| 2023-09-04 | 1,730.10 | 1,731.00 | 1,730.10 | 1,730.20 | 1,436.36 | 13,117 |
| 2023-09-01 | 1,730.10 | 1,740.00 | 1,730.10 | 1,730.30 | 1,436.44 | 61,194 |
| 2023-08-31 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,436.19 | 3,266 |
| 2023-08-30 | 1,725.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,436.19 | 11,398 |
| 2023-08-29 | 1,731.80 | 1,731.80 | 1,720.10 | 1,725.00 | 1,432.04 | 729,845 |
| 2023-08-28 | 1,740.00 | 1,740.00 | 1,730.00 | 1,731.80 | 1,437.69 | 14,258 |
| 2023-08-25 | 1,750.00 | 1,751.20 | 1,740.00 | 1,740.00 | 1,444.50 | 335,365 |
| 2023-08-24 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,452.80 | 15,257 |
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.