Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,061.26 | 188,180 |
| 2022-01-26 | 1,475.00 | 1,543.00 | 1,475.00 | 1,492.00 | 1,073.49 | 36,354 |
| 2022-01-21 | 1,519.00 | 1,545.40 | 1,519.00 | 1,545.40 | 1,091.05 | 16,761 |
| 2022-01-20 | 1,508.00 | 1,508.00 | 1,500.00 | 1,500.00 | 1,058.99 | 2,747 |
| 2022-01-19 | 1,508.00 | 1,508.00 | 1,500.00 | 1,500.00 | 1,058.99 | 124,276 |
| 2022-01-18 | 1,520.00 | 1,520.00 | 1,510.00 | 1,516.70 | 1,070.78 | 5,513 |
| 2022-01-17 | 1,525.00 | 1,525.00 | 1,524.00 | 1,525.00 | 1,076.64 | 1,311 |
| 2022-01-14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,076.64 | 285 |
| 2022-01-13 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,076.64 | 30,000 |
| 2022-01-12 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,108.41 | 30,000 |
| 2022-01-11 | 1,579.90 | 1,580.00 | 1,579.90 | 1,580.00 | 1,115.47 | 10,029 |
| 2022-01-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,129.59 | 50 |
| 2022-01-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,129.59 | 229 |
| 2022-01-06 | 1,350.00 | 1,600.00 | 1,350.00 | 1,600.00 | 1,129.59 | 1,700 |
| 2022-01-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,129.59 | 126 |
| 2022-01-03 | 1,340.00 | 1,600.00 | 1,340.00 | 1,600.00 | 1,129.59 | 1,455 |
| 2021-12-30 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,129.59 | 6,672 |
| 2021-12-28 | 1,495.00 | 1,557.30 | 1,495.00 | 1,557.30 | 1,099.45 | 2,739 |
| 2021-12-27 | 1,500.00 | 1,557.30 | 1,500.00 | 1,557.30 | 1,099.45 | 1,732 |
| 2021-12-24 | 1,555.00 | 1,559.20 | 1,555.00 | 1,557.30 | 1,099.45 | 6,330 |
| 2021-12-23 | 1,530.00 | 1,550.00 | 1,520.00 | 1,543.80 | 1,089.92 | 20,549 |
| 2021-12-22 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,062.52 | 4 |
| 2021-12-21 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,062.52 | 96 |
| 2021-12-20 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,062.52 | 1 |
| 2021-12-17 | 1,448.50 | 1,505.00 | 1,448.50 | 1,505.00 | 1,062.52 | 18,780 |
| 2021-12-15 | 1,429.70 | 1,429.70 | 1,429.70 | 1,429.70 | 1,009.36 | 34,891 |
| 2021-12-14 | 1,450.00 | 1,450.00 | 1,422.00 | 1,429.70 | 1,009.36 | 8,214 |
| 2021-12-13 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,057.94 | 100 |
| 2021-12-10 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,057.94 | 30 |
| 2021-12-09 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,057.94 | 248 |
| 2021-12-07 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,057.94 | 350 |
| 2021-12-06 | 1,498.00 | 1,499.00 | 1,498.00 | 1,498.50 | 1,057.94 | 5,986 |
| 2021-12-03 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,058.29 | 6,480 |
| 2021-11-25 | 1,503.70 | 1,503.70 | 1,503.70 | 1,503.70 | 1,061.61 | 230 |
| 2021-11-24 | 1,503.70 | 1,503.70 | 1,503.70 | 1,503.70 | 1,061.61 | 30 |
| 2021-11-23 | 1,500.00 | 1,518.70 | 1,500.00 | 1,503.70 | 1,061.61 | 23,603 |
| 2021-11-22 | 1,479.10 | 1,550.00 | 1,479.10 | 1,518.70 | 1,072.20 | 57,260 |
| 2021-11-19 | 1,480.00 | 1,480.00 | 1,470.00 | 1,479.90 | 1,044.80 | 855,495 |
| 2021-11-17 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,044.87 | 14,900 |
| 2021-11-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,058.99 | 50 |
| 2021-11-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,058.99 | 130 |
| 2021-11-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,058.99 | 137,123 |
| 2021-11-10 | 1,507.30 | 1,507.30 | 1,507.30 | 1,507.30 | 1,064.15 | 10 |
| 2021-11-09 | 1,510.00 | 1,510.00 | 1,505.00 | 1,507.30 | 1,064.15 | 5,481 |
| 2021-11-08 | 1,504.80 | 1,504.80 | 1,504.80 | 1,504.80 | 1,062.38 | 1,918 |
| 2021-11-05 | 1,506.20 | 1,506.20 | 1,500.00 | 1,504.80 | 1,062.38 | 239,024 |
| 2021-11-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,058.99 | 22,717 |
| 2021-11-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,058.99 | 10,000 |
| 2021-11-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,023.69 | 8 |
| 2021-10-29 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,023.69 | 5,063 |
| 2021-10-28 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,022.99 | 4,036 |
| 2021-10-26 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,022.99 | 19,908 |
| 2021-10-25 | 1,430.00 | 1,449.00 | 1,425.00 | 1,425.00 | 1,006.04 | 118,365 |
| 2021-10-22 | 1,451.70 | 1,481.10 | 1,450.00 | 1,450.00 | 1,003.22 | 50,904 |
| 2021-10-21 | 1,460.00 | 1,460.00 | 1,450.00 | 1,451.70 | 1,004.40 | 37,242 |
| 2021-10-20 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,010.14 | 8,015 |
| 2021-10-19 | 1,476.30 | 1,476.30 | 1,461.70 | 1,461.70 | 1,011.32 | 1,880 |
← NewerPage 20 of 20 · 1,197 trading days
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.