Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 1,468.30 | 1,468.30 | 1,468.30 | 1,468.30 | 1,122.75 | 10,027 |
| 2022-11-22 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | 1,111.66 | 1 |
| 2022-11-18 | 1,450.00 | 1,458.00 | 1,450.00 | 1,453.80 | 1,111.66 | 47,875 |
| 2022-11-17 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,055.23 | 72,180 |
| 2022-11-16 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,055.23 | 3,226 |
| 2022-11-15 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,055.23 | 142 |
| 2022-11-14 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,055.23 | 82,063 |
| 2022-11-11 | 1,400.00 | 1,400.00 | 1,394.90 | 1,394.90 | 1,066.62 | 23,709 |
| 2022-11-10 | 1,395.00 | 1,400.00 | 1,390.00 | 1,399.50 | 1,070.14 | 49,571 |
| 2022-11-09 | 1,382.00 | 1,399.60 | 1,382.00 | 1,399.60 | 1,070.21 | 1,204 |
| 2022-11-08 | 1,395.00 | 1,400.00 | 1,395.00 | 1,399.60 | 1,070.21 | 55,004 |
| 2022-11-07 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,070.52 | 26,416 |
| 2022-11-04 | 1,387.00 | 1,400.00 | 1,387.00 | 1,387.50 | 1,060.96 | 33,746 |
| 2022-11-03 | 1,390.80 | 1,400.00 | 1,370.00 | 1,387.40 | 1,060.89 | 25,744 |
| 2022-11-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,070.52 | 25,023 |
| 2022-10-28 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,070.52 | 26,740 |
| 2022-10-27 | 1,400.00 | 1,400.00 | 1,380.10 | 1,380.10 | 1,055.30 | 13,677 |
| 2022-10-26 | 1,360.10 | 1,360.10 | 1,360.10 | 1,360.10 | 1,040.01 | 31 |
| 2022-10-25 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.10 | 1,040.01 | 191,513 |
| 2022-10-24 | 1,376.00 | 1,412.60 | 1,375.00 | 1,412.60 | 1,080.16 | 3,694 |
| 2022-10-21 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | 1,057.98 | 34 |
| 2022-10-20 | 1,415.60 | 1,415.60 | 1,410.00 | 1,412.60 | 1,057.98 | 9,131 |
| 2022-10-19 | 1,431.30 | 1,431.30 | 1,431.30 | 1,431.30 | 1,071.99 | 24 |
| 2022-10-18 | 1,429.20 | 1,431.80 | 1,429.20 | 1,431.30 | 1,071.99 | 6,533 |
| 2022-10-17 | 1,431.70 | 1,450.00 | 1,427.30 | 1,429.20 | 1,070.41 | 25,572 |
| 2022-10-14 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,088.24 | 172 |
| 2022-10-12 | 1,390.00 | 1,453.00 | 1,380.00 | 1,453.00 | 1,088.24 | 2,320 |
| 2022-10-11 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,088.24 | 460 |
| 2022-10-07 | 1,401.00 | 1,453.00 | 1,400.00 | 1,453.00 | 1,088.24 | 3,916 |
| 2022-10-06 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,088.24 | 4 |
| 2022-10-05 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,088.24 | 10,882 |
| 2022-10-03 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,088.24 | 405 |
| 2022-09-30 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,088.24 | 10,000 |
| 2022-09-29 | 1,409.00 | 1,453.00 | 1,409.00 | 1,432.30 | 1,072.73 | 4,987 |
| 2022-09-23 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,088.24 | 180,432 |
| 2022-09-22 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,097.23 | 65 |
| 2022-09-21 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,097.23 | 3,402 |
| 2022-09-20 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,097.23 | 66 |
| 2022-09-15 | 1,460.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,097.23 | 1,566 |
| 2022-09-13 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,097.23 | 8 |
| 2022-09-12 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,097.23 | 25,500 |
| 2022-09-09 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,085.99 | 8 |
| 2022-09-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,085.99 | 2,812 |
| 2022-09-07 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,085.99 | 5,595 |
| 2022-09-06 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,085.99 | 90,000 |
| 2022-09-05 | 1,520.00 | 1,530.00 | 1,520.00 | 1,521.20 | 1,139.32 | 197,701 |
| 2022-09-02 | 1,446.20 | 1,520.00 | 1,446.20 | 1,519.70 | 1,138.19 | 87,931 |
| 2022-09-01 | 1,460.80 | 1,460.80 | 1,455.00 | 1,460.80 | 1,094.08 | 2,444 |
| 2022-08-31 | 1,470.00 | 1,470.00 | 1,456.00 | 1,460.80 | 1,094.08 | 158,654 |
| 2022-08-30 | 1,380.00 | 1,490.00 | 1,380.00 | 1,470.10 | 1,101.05 | 58,469 |
| 2022-08-29 | 1,400.00 | 1,430.00 | 1,400.00 | 1,411.00 | 1,056.78 | 180,673 |
| 2022-08-26 | 1,399.70 | 1,413.20 | 1,399.70 | 1,410.00 | 1,056.03 | 163,679 |
| 2022-08-25 | 1,399.00 | 1,400.00 | 1,399.00 | 1,399.70 | 1,048.32 | 33,268 |
| 2022-08-24 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | 1,048.09 | 17 |
| 2022-08-22 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.40 | 1,048.09 | 30,728 |
| 2022-08-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,026.82 | 226 |
| 2022-08-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,026.82 | 415 |
| 2022-08-17 | 1,340.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,026.82 | 1,308,662 |
| 2022-08-16 | 1,379.70 | 1,379.70 | 1,340.00 | 1,340.00 | 982.82 | 124,095 |
| 2022-08-12 | 1,400.00 | 1,420.00 | 1,375.00 | 1,379.70 | 1,011.93 | 81,476 |
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.