Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,347.71 | 28,452 |
| 2023-05-24 | 1,652.50 | 1,652.50 | 1,652.50 | 1,652.50 | 1,349.75 | 15,878 |
| 2023-05-23 | 1,655.00 | 1,690.00 | 1,655.00 | 1,655.00 | 1,351.80 | 85,003 |
| 2023-05-22 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 1,390.27 | 177 |
| 2023-05-19 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 1,349.43 | 400 |
| 2023-05-18 | 1,690.00 | 1,702.10 | 1,690.00 | 1,702.10 | 1,349.43 | 1,014 |
| 2023-05-17 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 1,349.43 | 80 |
| 2023-05-15 | 1,689.90 | 1,702.10 | 1,689.90 | 1,702.10 | 1,349.43 | 2,619 |
| 2023-05-12 | 1,710.00 | 1,710.00 | 1,690.00 | 1,702.10 | 1,349.43 | 4,331 |
| 2023-05-11 | 1,683.00 | 1,690.00 | 1,683.00 | 1,690.00 | 1,339.83 | 16,633 |
| 2023-05-10 | 1,688.80 | 1,689.10 | 1,688.80 | 1,689.10 | 1,339.12 | 1,684 |
| 2023-05-09 | 1,689.10 | 1,689.10 | 1,689.10 | 1,689.10 | 1,339.12 | 581 |
| 2023-05-08 | 1,689.20 | 1,689.20 | 1,689.10 | 1,689.10 | 1,339.12 | 1,417 |
| 2023-05-05 | 1,689.00 | 1,689.10 | 1,689.00 | 1,689.10 | 1,339.12 | 6,608 |
| 2023-05-04 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,339.04 | 334 |
| 2023-05-03 | 1,688.90 | 1,689.00 | 1,688.90 | 1,689.00 | 1,316.05 | 860 |
| 2023-05-02 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,316.05 | 12,631 |
| 2023-04-28 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,316.05 | 3,578 |
| 2023-04-27 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,316.05 | 1,766 |
| 2023-04-26 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,316.05 | 64,952 |
| 2023-04-25 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,316.05 | 323 |
| 2023-04-24 | 1,655.00 | 1,690.00 | 1,655.00 | 1,689.00 | 1,316.05 | 10,915 |
| 2023-04-21 | 1,645.00 | 1,645.00 | 1,625.00 | 1,625.80 | 1,266.81 | 44,939 |
| 2023-04-20 | 1,633.00 | 1,633.00 | 1,625.00 | 1,625.00 | 1,266.18 | 27,333 |
| 2023-04-19 | 1,620.00 | 1,654.00 | 1,620.00 | 1,633.80 | 1,273.04 | 21,894 |
| 2023-04-18 | 1,654.60 | 1,654.60 | 1,654.60 | 1,654.60 | 1,289.25 | 11 |
| 2023-04-17 | 1,650.00 | 1,660.00 | 1,650.00 | 1,654.60 | 1,289.25 | 22,438 |
| 2023-04-14 | 1,630.00 | 1,650.00 | 1,630.00 | 1,636.90 | 1,275.45 | 22,075 |
| 2023-04-13 | 1,650.00 | 1,650.00 | 1,633.50 | 1,649.40 | 1,285.19 | 22,000 |
| 2023-04-12 | 1,658.00 | 1,659.80 | 1,658.00 | 1,659.00 | 1,292.67 | 22,015 |
| 2023-04-11 | 1,660.00 | 1,660.00 | 1,659.50 | 1,659.80 | 1,293.30 | 25,441 |
| 2023-04-06 | 1,635.30 | 1,635.30 | 1,635.30 | 1,635.30 | 1,274.21 | 3,766 |
| 2023-04-05 | 1,635.00 | 1,635.30 | 1,635.00 | 1,635.30 | 1,274.21 | 5,393 |
| 2023-04-04 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,293.45 | 87 |
| 2023-04-03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,293.45 | 837 |
| 2023-03-31 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,293.45 | 25 |
| 2023-03-30 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,293.45 | 2 |
| 2023-03-29 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,293.45 | 24,180 |
| 2023-03-28 | 1,657.60 | 1,657.60 | 1,657.60 | 1,657.60 | 1,291.58 | 12,154 |
| 2023-03-27 | 1,652.00 | 1,660.00 | 1,640.00 | 1,657.60 | 1,291.58 | 38,791 |
| 2023-03-24 | 1,674.70 | 1,674.70 | 1,630.70 | 1,630.70 | 1,270.62 | 49,665 |
| 2023-03-23 | 1,645.10 | 1,645.10 | 1,645.00 | 1,645.10 | 1,281.84 | 10,901 |
| 2023-03-22 | 1,640.00 | 1,656.60 | 1,640.00 | 1,653.20 | 1,288.16 | 65,964 |
| 2023-03-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,285.66 | 12,737 |
| 2023-03-20 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,293.45 | 12,871 |
| 2023-03-17 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,297.35 | 1,001 |
| 2023-03-16 | 1,665.00 | 1,665.00 | 1,664.90 | 1,665.00 | 1,297.35 | 22,150 |
| 2023-03-15 | 1,660.00 | 1,670.00 | 1,660.00 | 1,664.70 | 1,297.12 | 25,687 |
| 2023-03-14 | 1,664.30 | 1,664.30 | 1,664.30 | 1,664.30 | 1,296.80 | 650 |
| 2023-03-13 | 1,669.10 | 1,669.10 | 1,660.00 | 1,664.30 | 1,296.80 | 13,846 |
| 2023-03-10 | 1,659.90 | 1,660.00 | 1,659.90 | 1,660.00 | 1,293.45 | 24,563 |
| 2023-03-09 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,293.45 | 21,727 |
| 2023-03-08 | 1,642.10 | 1,645.00 | 1,640.00 | 1,641.80 | 1,279.27 | 22,396 |
| 2023-03-07 | 1,635.60 | 1,643.20 | 1,635.60 | 1,642.10 | 1,279.51 | 21,954 |
| 2023-03-06 | 1,657.90 | 1,657.90 | 1,657.90 | 1,657.90 | 1,291.82 | 508 |
| 2023-03-03 | 1,657.90 | 1,657.90 | 1,657.90 | 1,657.90 | 1,291.82 | 32,143 |
| 2023-03-02 | 1,636.00 | 1,660.00 | 1,636.00 | 1,657.90 | 1,291.82 | 22,669 |
| 2023-03-01 | 1,649.90 | 1,649.90 | 1,629.90 | 1,636.00 | 1,274.75 | 120,759 |
| 2023-02-28 | 1,611.30 | 1,634.50 | 1,610.00 | 1,634.40 | 1,273.51 | 37,977 |
| 2023-02-27 | 1,641.50 | 1,641.50 | 1,610.00 | 1,611.30 | 1,255.51 | 31,068 |
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.