Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ANDINA-A.SN stock page

Embotelladora Andina S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,650.003,750.003,650.003,750.003,699.661,189
2026-07-213,650.003,650.103,650.003,650.003,601.00191,402
2026-07-203,650.103,650.103,650.103,650.103,601.10241
2026-07-173,650.103,650.103,650.103,650.103,601.10347
2026-07-153,600.003,650.103,600.003,650.103,601.101,645
2026-07-143,650.003,651.003,650.003,650.103,601.102,684
2026-07-133,669.003,670.003,592.103,650.303,601.305,936
2026-07-103,650.003,650.003,583.603,583.603,535.491,898
2026-07-093,583.603,583.603,583.603,583.603,535.49923
2026-07-083,599.903,600.003,560.003,583.603,535.494,276
2026-07-073,600.003,600.003,546.003,561.603,513.792,913
2026-07-063,535.203,543.503,535.203,543.503,495.939,137
2026-07-033,544.203,544.203,544.203,544.203,496.62291
2026-07-023,611.303,611.303,540.003,544.203,496.6220,423
2026-07-013,611.303,611.303,611.303,611.303,562.82475
2026-06-303,649.903,650.003,538.003,611.303,562.822,928
2026-06-263,537.603,537.603,537.603,537.603,490.11584
2026-06-253,531.003,537.603,531.003,537.603,490.111,143
2026-06-243,595.003,595.003,525.003,537.603,490.113,833
2026-06-233,521.003,521.003,521.003,521.003,473.7360
2026-06-223,525.003,525.003,521.003,521.003,473.73658
2026-06-193,520.003,521.003,520.003,521.003,473.7316,432
2026-06-183,475.903,480.003,475.903,479.103,432.3913,039
2026-06-173,475.903,475.903,475.803,475.903,429.2412,395
2026-06-163,451.003,499.003,440.003,475.803,429.1415,127
2026-06-153,439.003,451.003,439.003,443.303,397.0825,225
2026-06-123,439.003,440.003,439.003,439.003,392.8342,674
2026-06-113,450.003,450.003,440.003,440.003,393.8228,627
2026-06-103,500.003,500.003,450.003,450.303,403.98149,648
2026-06-093,500.003,500.003,498.703,498.703,451.734,259
2026-06-083,500.003,500.003,500.003,500.003,453.015,063
2026-06-053,529.003,529.003,528.703,528.703,481.3311,765
2026-06-043,531.703,550.003,499.003,540.003,492.4811,422
2026-06-033,531.703,531.703,531.703,531.703,484.291,168
2026-06-023,500.003,549.003,500.003,531.703,484.292,424
2026-06-013,505.003,510.003,505.003,510.003,462.884,716
2026-05-293,457.503,530.003,457.503,489.003,442.1625,629
2026-05-283,560.003,560.003,450.003,457.503,411.0819,694
2026-05-273,500.003,500.003,490.003,498.403,451.444,388
2026-05-263,559.903,559.903,530.303,530.303,482.911,685
2026-05-253,549.703,549.703,500.003,530.303,482.913,336
2026-05-223,550.003,550.003,423.003,441.003,394.819,793
2026-05-203,550.003,550.003,549.903,550.003,502.346,486
2026-05-193,600.003,600.003,549.903,549.903,502.247,676
2026-05-183,426.003,505.003,426.003,495.003,448.086,963
2026-05-153,450.003,450.003,425.703,425.703,379.711,452
2026-05-143,425.703,432.003,425.703,425.703,379.717,528
2026-05-133,418.503,418.503,418.503,418.503,372.612,149
2026-05-123,530.003,530.003,401.103,418.503,372.613,509
2026-05-113,520.003,550.003,520.003,526.903,479.553,215
2026-05-083,519.303,519.303,519.303,519.303,446.30204
2026-05-073,500.003,555.003,500.003,519.303,446.306,297
2026-05-063,620.003,620.003,589.803,604.903,530.131,765
2026-05-053,589.003,624.903,589.003,604.903,530.137,896
2026-05-043,514.003,550.003,480.003,510.403,437.594,585
2026-04-303,595.003,595.003,484.503,509.403,436.6119,462
2026-04-293,619.903,619.903,590.003,595.003,520.433,955
2026-04-283,601.003,614.203,550.003,573.903,499.77185,533
2026-04-273,599.003,599.003,527.303,543.003,469.512,308
2026-04-243,599.103,599.103,599.103,599.103,524.45581
← NewerPage 2 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2451.0000 CLP
2026-05-1126.1040 CLP
2025-12-1520.0000 CLP
2025-10-2035.0000 CLP
2025-01-27141.0000 CLP
2024-10-2132.0000 CLP
2024-08-0932.0000 CLP
2024-05-2730.0000 CLP
2024-05-1732.0000 CLP
2024-01-2232.0000 CLP
2023-10-2329.0000 CLP
2023-08-2129.0000 CLP
2023-05-2250.0000 CLP
2023-05-0429.0000 CLP
2023-01-2329.0000 CLP
2022-10-2429.0000 CLP
2022-08-2229.0000 CLP
2022-04-2129.0000 CLP
2022-01-2429.0000 CLP
2021-10-2529.0000 CLP
2021-08-2326.0000 CLP
2021-05-2426.0000 CLP
2021-01-2526.0000 CLP
2020-11-1926.0000 CLP
2020-08-2426.0000 CLP
2020-05-2526.0000 CLP
2020-01-2022.6000 CLP
2019-10-2121.5000 CLP
2019-08-2621.5000 CLP
2019-05-2721.5000 CLP
2019-01-2121.5000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.