Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,469.40 | 2,796 |
| 2023-08-22 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,469.40 | 5,780 |
| 2023-08-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,494.31 | 321 |
| 2023-08-18 | 1,799.90 | 1,800.00 | 1,799.90 | 1,800.00 | 1,470.23 | 20,939 |
| 2023-08-17 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,470.23 | 3,325 |
| 2023-08-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,470.23 | 152 |
| 2023-08-14 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,470.23 | 161,454 |
| 2023-08-11 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,460.43 | 16,283 |
| 2023-08-10 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,460.43 | 12,636 |
| 2023-08-09 | 1,750.00 | 1,800.00 | 1,750.00 | 1,787.80 | 1,460.27 | 183,119 |
| 2023-08-08 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,429.39 | 164,920 |
| 2023-08-07 | 1,775.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,449.81 | 485,081 |
| 2023-08-04 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,445.73 | 324,673 |
| 2023-08-03 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,453.90 | 291 |
| 2023-08-02 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,453.90 | 9,789 |
| 2023-08-01 | 1,786.30 | 1,786.30 | 1,775.00 | 1,776.50 | 1,451.04 | 141,499 |
| 2023-07-31 | 1,795.00 | 1,795.00 | 1,786.30 | 1,786.30 | 1,459.04 | 665 |
| 2023-07-28 | 1,778.00 | 1,786.30 | 1,778.00 | 1,786.30 | 1,459.04 | 986 |
| 2023-07-27 | 1,793.00 | 1,793.00 | 1,778.00 | 1,786.30 | 1,459.04 | 8,931 |
| 2023-07-26 | 1,778.00 | 1,800.00 | 1,778.00 | 1,790.40 | 1,462.39 | 104,303 |
| 2023-07-25 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.30 | 1,465.58 | 55,454 |
| 2023-07-24 | 1,775.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,445.73 | 95,324 |
| 2023-07-21 | 1,767.40 | 1,785.00 | 1,767.40 | 1,767.60 | 1,443.77 | 205,831 |
| 2023-07-20 | 1,775.00 | 1,775.00 | 1,750.00 | 1,765.40 | 1,441.97 | 133,468 |
| 2023-07-19 | 1,730.00 | 1,775.00 | 1,730.00 | 1,753.60 | 1,432.33 | 72,518 |
| 2023-07-18 | 1,725.00 | 1,730.00 | 1,710.00 | 1,712.70 | 1,398.93 | 361,236 |
| 2023-07-17 | 1,654.70 | 1,725.00 | 1,654.70 | 1,725.00 | 1,408.97 | 59,341 |
| 2023-07-13 | 1,725.00 | 1,725.00 | 1,724.70 | 1,724.70 | 1,408.73 | 1,091 |
| 2023-07-12 | 1,701.00 | 1,725.00 | 1,701.00 | 1,724.70 | 1,408.73 | 14,550 |
| 2023-07-11 | 1,699.00 | 1,699.10 | 1,699.00 | 1,699.00 | 1,387.73 | 153,363 |
| 2023-07-10 | 1,685.00 | 1,690.00 | 1,685.00 | 1,685.60 | 1,376.79 | 15,780 |
| 2023-07-07 | 1,682.80 | 1,685.00 | 1,675.00 | 1,675.80 | 1,368.79 | 33,389 |
| 2023-07-06 | 1,682.80 | 1,682.80 | 1,682.80 | 1,682.80 | 1,374.50 | 64 |
| 2023-07-05 | 1,680.00 | 1,690.00 | 1,675.00 | 1,682.80 | 1,374.50 | 146,248 |
| 2023-07-04 | 1,674.90 | 1,675.00 | 1,674.90 | 1,675.00 | 1,368.13 | 174,268 |
| 2023-07-03 | 1,665.20 | 1,675.00 | 1,626.10 | 1,675.00 | 1,368.13 | 1,342,792 |
| 2023-06-30 | 1,655.00 | 1,666.00 | 1,655.00 | 1,665.20 | 1,360.13 | 17,846 |
| 2023-06-29 | 1,635.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,351.80 | 19,900 |
| 2023-06-28 | 1,644.00 | 1,644.00 | 1,640.00 | 1,640.00 | 1,339.54 | 3,410 |
| 2023-06-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,339.54 | 9,274 |
| 2023-06-23 | 1,643.70 | 1,643.70 | 1,643.70 | 1,643.70 | 1,342.57 | 2,591 |
| 2023-06-22 | 1,630.00 | 1,643.70 | 1,630.00 | 1,643.70 | 1,342.57 | 1,956 |
| 2023-06-20 | 1,630.00 | 1,643.70 | 1,620.10 | 1,643.70 | 1,342.57 | 1,865 |
| 2023-06-19 | 1,645.00 | 1,645.00 | 1,630.00 | 1,643.70 | 1,342.57 | 21,704 |
| 2023-06-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,347.71 | 180 |
| 2023-06-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,347.71 | 5,005 |
| 2023-06-14 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,351.80 | 28,822 |
| 2023-06-13 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,351.80 | 11,328 |
| 2023-06-12 | 1,680.00 | 1,680.00 | 1,653.90 | 1,653.90 | 1,350.90 | 1,935 |
| 2023-06-09 | 1,670.00 | 1,670.00 | 1,650.00 | 1,653.90 | 1,350.90 | 4,444 |
| 2023-06-08 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,351.80 | 40,427 |
| 2023-06-07 | 1,654.60 | 1,654.60 | 1,654.60 | 1,654.60 | 1,351.47 | 2,039 |
| 2023-06-06 | 1,650.00 | 1,678.00 | 1,635.00 | 1,654.60 | 1,351.47 | 37,681 |
| 2023-06-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,347.71 | 8,702 |
| 2023-06-02 | 1,650.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,347.71 | 40,171 |
| 2023-06-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,347.71 | 32,650 |
| 2023-05-31 | 1,677.90 | 1,677.90 | 1,677.90 | 1,677.90 | 1,370.50 | 3 |
| 2023-05-30 | 1,685.00 | 1,685.00 | 1,677.90 | 1,677.90 | 1,370.50 | 3,701 |
| 2023-05-29 | 1,650.00 | 1,680.00 | 1,650.00 | 1,677.90 | 1,370.50 | 9,433 |
| 2023-05-26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,347.71 | 779 |
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.