Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,031.96 | 251 |
| 2022-08-10 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,031.96 | 2,511,527 |
| 2022-08-09 | 1,407.10 | 1,407.10 | 1,404.00 | 1,407.10 | 1,032.03 | 4,172 |
| 2022-08-08 | 1,406.90 | 1,407.10 | 1,406.90 | 1,407.10 | 1,032.03 | 2,132 |
| 2022-08-05 | 1,407.10 | 1,407.10 | 1,407.10 | 1,407.10 | 1,032.03 | 143 |
| 2022-08-04 | 1,385.00 | 1,407.10 | 1,385.00 | 1,407.10 | 1,032.03 | 2,000 |
| 2022-08-03 | 1,407.10 | 1,407.10 | 1,407.10 | 1,407.10 | 1,032.03 | 489 |
| 2022-08-02 | 1,410.00 | 1,410.00 | 1,401.00 | 1,407.10 | 1,032.03 | 5,921 |
| 2022-08-01 | 1,425.30 | 1,425.30 | 1,425.30 | 1,425.30 | 1,045.38 | 3,294 |
| 2022-07-28 | 1,425.00 | 1,425.60 | 1,425.00 | 1,425.30 | 1,045.38 | 6,723 |
| 2022-07-22 | 1,428.90 | 1,440.00 | 1,428.90 | 1,440.00 | 1,056.16 | 1,270 |
| 2022-07-18 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,056.16 | 3,971 |
| 2022-07-15 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,056.16 | 55,161 |
| 2022-07-14 | 1,477.90 | 1,477.90 | 1,452.80 | 1,452.80 | 1,065.55 | 1,314 |
| 2022-07-13 | 1,480.00 | 1,480.00 | 1,414.10 | 1,452.80 | 1,065.55 | 135,617 |
| 2022-07-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,063.50 | 2,406 |
| 2022-07-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,063.50 | 20,065 |
| 2022-07-08 | 1,430.00 | 1,440.00 | 1,430.00 | 1,435.70 | 1,053.01 | 43,560 |
| 2022-07-07 | 1,418.70 | 1,430.90 | 1,418.70 | 1,430.90 | 1,049.49 | 45,267 |
| 2022-07-06 | 1,420.00 | 1,420.00 | 1,405.80 | 1,418.70 | 1,040.54 | 30,768 |
| 2022-07-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,041.49 | 65,377 |
| 2022-07-01 | 1,432.30 | 1,432.30 | 1,380.10 | 1,422.10 | 1,043.03 | 5,262 |
| 2022-06-29 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,054.69 | 11 |
| 2022-06-28 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,054.69 | 1,109 |
| 2022-06-24 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,054.69 | 13,009 |
| 2022-06-23 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,054.69 | 6,943 |
| 2022-06-22 | 1,435.00 | 1,439.90 | 1,420.00 | 1,430.00 | 1,048.83 | 350,861 |
| 2022-06-20 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,008.49 | 66,002 |
| 2022-06-17 | 1,413.70 | 1,413.80 | 1,413.70 | 1,413.80 | 1,036.95 | 27,651 |
| 2022-06-16 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 1,036.95 | 1,250 |
| 2022-06-15 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 1,036.95 | 7,173 |
| 2022-06-14 | 1,434.20 | 1,441.60 | 1,380.10 | 1,412.70 | 1,036.14 | 26,116 |
| 2022-06-13 | 1,436.00 | 1,441.70 | 1,436.00 | 1,441.60 | 1,057.33 | 13,061 |
| 2022-06-10 | 1,432.90 | 1,433.00 | 1,432.90 | 1,432.90 | 1,050.95 | 9,421 |
| 2022-06-09 | 1,423.90 | 1,437.40 | 1,423.90 | 1,435.10 | 1,052.57 | 80,478 |
| 2022-06-08 | 1,426.80 | 1,426.80 | 1,423.40 | 1,423.40 | 1,043.99 | 25,368 |
| 2022-06-06 | 1,409.90 | 1,444.00 | 1,409.90 | 1,426.70 | 1,046.41 | 50,218 |
| 2022-06-03 | 1,410.00 | 1,410.00 | 1,409.90 | 1,409.90 | 1,034.08 | 64,042 |
| 2022-06-02 | 1,400.00 | 1,410.00 | 1,400.00 | 1,403.80 | 1,029.61 | 42,470 |
| 2022-06-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,026.82 | 22,377 |
| 2022-05-31 | 1,376.10 | 1,390.00 | 1,376.10 | 1,390.00 | 1,019.49 | 1,683 |
| 2022-05-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,019.49 | 19 |
| 2022-05-27 | 1,357.00 | 1,400.00 | 1,357.00 | 1,390.00 | 1,019.49 | 39,862 |
| 2022-05-26 | 1,350.00 | 1,357.00 | 1,350.00 | 1,357.00 | 995.29 | 1,972 |
| 2022-05-25 | 1,360.00 | 1,360.00 | 1,345.00 | 1,357.00 | 995.29 | 5,211 |
| 2022-05-24 | 1,345.00 | 1,345.00 | 1,344.30 | 1,344.30 | 985.97 | 42,328 |
| 2022-05-23 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 986.63 | 3,177 |
| 2022-05-20 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 986.63 | 10 |
| 2022-05-19 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 986.63 | 185 |
| 2022-05-18 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.20 | 986.63 | 119,872 |
| 2022-05-17 | 1,320.00 | 1,330.00 | 1,320.00 | 1,322.70 | 970.13 | 29,389 |
| 2022-05-16 | 1,308.20 | 1,320.00 | 1,308.20 | 1,308.70 | 959.86 | 26,619 |
| 2022-05-13 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 959.49 | 26,317 |
| 2022-05-12 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 959.49 | 187 |
| 2022-05-11 | 1,308.10 | 1,308.20 | 1,308.10 | 1,308.20 | 959.49 | 1,135 |
| 2022-05-10 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 959.49 | 319 |
| 2022-05-09 | 1,316.60 | 1,316.60 | 1,308.00 | 1,308.20 | 959.49 | 150,827 |
| 2022-05-06 | 1,316.10 | 1,316.10 | 1,316.00 | 1,316.10 | 965.29 | 1,854 |
| 2022-05-05 | 1,305.00 | 1,325.00 | 1,300.00 | 1,316.10 | 965.29 | 19,366 |
| 2022-05-04 | 1,270.00 | 1,280.00 | 1,270.00 | 1,270.60 | 931.92 | 68,683 |
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.