Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 975.48 | 14,566 |
| 2022-05-02 | 1,340.00 | 1,344.40 | 1,340.00 | 1,344.40 | 986.04 | 1,946 |
| 2022-04-29 | 1,340.00 | 1,350.00 | 1,340.00 | 1,344.40 | 986.04 | 27,807 |
| 2022-04-28 | 1,341.80 | 1,345.00 | 1,330.00 | 1,343.10 | 985.09 | 108,884 |
| 2022-04-27 | 1,342.00 | 1,342.00 | 1,340.90 | 1,340.90 | 983.48 | 6,966 |
| 2022-04-26 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 984.28 | 6,127 |
| 2022-04-25 | 1,372.10 | 1,372.10 | 1,342.00 | 1,342.00 | 984.28 | 52,671 |
| 2022-04-22 | 1,358.00 | 1,383.70 | 1,358.00 | 1,372.20 | 1,006.43 | 13,685 |
| 2022-04-21 | 1,340.10 | 1,370.00 | 1,340.10 | 1,358.00 | 996.02 | 86,093 |
| 2022-04-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,097.23 | 56,922 |
| 2022-04-19 | 1,520.00 | 1,526.50 | 1,520.00 | 1,525.50 | 1,097.59 | 58,545 |
| 2022-04-18 | 1,526.80 | 1,526.80 | 1,526.00 | 1,526.60 | 1,098.39 | 23,817 |
| 2022-04-14 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,098.53 | 2,893 |
| 2022-04-13 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,098.53 | 31,361 |
| 2022-04-12 | 1,526.00 | 1,526.80 | 1,526.00 | 1,526.80 | 1,098.53 | 3,400 |
| 2022-04-11 | 1,507.30 | 1,527.40 | 1,507.30 | 1,526.80 | 1,098.53 | 17,231 |
| 2022-04-08 | 1,540.00 | 1,540.00 | 1,520.00 | 1,527.40 | 1,098.96 | 25,430 |
| 2022-04-07 | 1,516.40 | 1,540.00 | 1,516.40 | 1,539.50 | 1,107.67 | 61,761 |
| 2022-04-06 | 1,536.00 | 1,536.30 | 1,536.00 | 1,536.30 | 1,105.36 | 1,421 |
| 2022-04-05 | 1,530.00 | 1,546.00 | 1,530.00 | 1,536.30 | 1,105.36 | 46,602 |
| 2022-04-04 | 1,500.00 | 1,501.00 | 1,482.40 | 1,499.60 | 1,078.96 | 126,564 |
| 2022-04-01 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,079.25 | 56,718 |
| 2022-03-31 | 1,450.00 | 1,499.80 | 1,450.00 | 1,468.10 | 1,056.29 | 52,177 |
| 2022-03-30 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,079.25 | 2,041 |
| 2022-03-29 | 1,456.20 | 1,500.00 | 1,456.20 | 1,500.00 | 1,079.25 | 12,371 |
| 2022-03-25 | 1,450.00 | 1,490.00 | 1,450.00 | 1,456.20 | 1,047.73 | 106,406 |
| 2022-03-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,043.27 | 525,532 |
| 2022-03-23 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,043.27 | 60,444 |
| 2022-03-22 | 1,475.00 | 1,475.00 | 1,450.00 | 1,451.90 | 1,044.64 | 35,750 |
| 2022-03-21 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,061.26 | 10,000 |
| 2022-03-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,043.27 | 5,659 |
| 2022-03-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,043.27 | 116,380 |
| 2022-03-16 | 1,450.00 | 1,451.00 | 1,449.80 | 1,450.00 | 1,043.27 | 124,869 |
| 2022-03-15 | 1,450.00 | 1,467.90 | 1,440.00 | 1,467.90 | 1,056.15 | 2,647 |
| 2022-03-11 | 1,467.90 | 1,467.90 | 1,467.90 | 1,467.90 | 1,056.15 | 62,632 |
| 2022-03-10 | 1,470.00 | 1,470.00 | 1,468.90 | 1,468.90 | 1,056.87 | 39,074 |
| 2022-03-08 | 1,410.00 | 1,475.00 | 1,410.00 | 1,475.00 | 1,061.26 | 6,336 |
| 2022-03-04 | 1,470.10 | 1,470.10 | 1,470.10 | 1,470.10 | 1,057.73 | 289 |
| 2022-03-03 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.10 | 1,057.73 | 12,128 |
| 2022-03-02 | 1,450.00 | 1,495.00 | 1,450.00 | 1,495.00 | 1,075.65 | 18,045 |
| 2022-03-01 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,075.65 | 1,356 |
| 2022-02-28 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,075.65 | 9,710 |
| 2022-02-25 | 1,500.00 | 1,500.00 | 1,494.00 | 1,495.00 | 1,075.65 | 20,907 |
| 2022-02-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,079.25 | 9,200 |
| 2022-02-23 | 1,449.00 | 1,500.00 | 1,449.00 | 1,477.10 | 1,062.77 | 27,857 |
| 2022-02-22 | 1,400.00 | 1,449.00 | 1,400.00 | 1,449.00 | 1,042.55 | 779 |
| 2022-02-17 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,042.55 | 200 |
| 2022-02-16 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,042.55 | 406 |
| 2022-02-15 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,042.55 | 185 |
| 2022-02-14 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,042.55 | 300 |
| 2022-02-11 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,042.55 | 162 |
| 2022-02-09 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,042.55 | 20,760 |
| 2022-02-08 | 1,435.50 | 1,450.00 | 1,435.50 | 1,450.00 | 1,043.27 | 8,316 |
| 2022-02-07 | 1,451.00 | 1,451.00 | 1,435.50 | 1,450.00 | 1,043.27 | 4,309 |
| 2022-02-04 | 1,463.20 | 1,468.00 | 1,450.00 | 1,450.00 | 1,043.27 | 19,381 |
| 2022-02-03 | 1,478.00 | 1,478.00 | 1,477.90 | 1,478.00 | 1,063.42 | 11,276 |
| 2022-02-02 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,061.26 | 210 |
| 2022-01-31 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,061.26 | 16,079 |
| 2022-01-28 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,061.26 | 900 |
| 2022-01-27 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,061.26 | 188,180 |
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.