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
2026-04-233,598.903,599.103,598.903,599.103,524.452,111
2026-04-223,545.003,600.003,545.003,599.103,524.4581,026
2026-04-213,608.003,608.003,550.003,550.003,476.36134,306
2026-04-203,609.003,609.003,608.903,608.903,534.0410,903
2026-04-173,600.003,620.003,576.003,610.503,535.6118,579
2026-04-163,575.503,600.003,575.503,575.503,501.34367
2026-04-153,495.003,576.003,495.003,575.503,501.346,942
2026-04-143,495.003,495.003,493.003,493.203,420.745,352
2026-04-133,490.503,589.903,490.503,490.503,418.10441
2026-04-103,500.003,500.003,490.503,490.503,418.101,235
2026-04-093,490.503,509.903,490.503,490.503,418.10642
2026-04-083,490.003,491.003,490.003,490.503,418.105,625
2026-04-073,469.203,469.203,468.503,469.203,397.241,702
2026-04-063,470.003,470.003,445.003,469.203,397.2418,728
2026-04-023,424.003,469.903,423.503,423.503,352.491,380
2026-04-013,421.003,435.003,421.003,423.503,352.493,880
2026-03-313,499.003,499.003,390.003,401.403,330.859,282
2026-03-303,470.003,470.003,469.403,469.403,397.4415,394
2026-03-273,471.103,475.003,470.003,470.003,398.021,664
2026-03-263,470.003,470.003,470.003,470.003,398.0210,090
2026-03-253,475.003,525.003,475.003,475.003,402.921,009
2026-03-243,513.603,513.603,475.003,475.003,402.925,513
2026-03-233,515.503,515.603,500.003,513.603,440.72102,725
2026-03-203,515.603,515.603,515.603,515.603,442.681,123
2026-03-193,621.103,621.103,515.603,515.603,442.681,043
2026-03-183,550.003,579.003,515.603,515.603,442.681,197
2026-03-173,515.603,515.603,515.603,515.603,442.681,523
2026-03-163,579.003,579.003,515.603,515.603,442.68450
2026-03-133,530.003,530.003,515.603,515.603,442.68899
2026-03-123,515.603,515.603,515.603,515.603,442.68185
2026-03-113,515.003,515.603,515.003,515.603,442.681,790
2026-03-103,515.603,515.603,515.603,515.603,442.68558
2026-03-093,519.903,520.003,490.003,515.603,442.683,751
2026-03-063,560.003,560.003,500.003,520.003,446.995,998
2026-03-053,593.003,593.403,580.003,593.403,518.861,895
2026-03-043,515.003,593.403,515.003,593.403,518.864,382
2026-03-033,595.003,595.003,500.103,509.303,436.516,523
2026-03-023,650.003,650.003,600.003,607.003,532.182,985
2026-02-273,744.003,744.003,602.003,676.603,600.342,897
2026-02-263,650.003,650.003,601.003,639.703,564.204,359
2026-02-253,750.003,750.003,621.003,650.003,574.29560,525
2026-02-243,612.003,612.003,606.003,606.003,531.2010,581
2026-02-233,600.003,605.203,600.003,605.203,530.423,070
2026-02-203,576.003,650.003,576.003,613.503,538.552,829
2026-02-193,600.003,600.103,536.503,575.403,501.2416,704
2026-02-183,625.003,625.003,600.003,600.003,525.331,465
2026-02-173,600.003,600.003,600.003,600.003,525.33148
2026-02-163,600.003,600.003,599.903,600.003,525.3310,419
2026-02-133,716.803,716.803,620.003,622.603,547.4638,979
2026-02-123,771.403,771.403,771.403,771.403,693.17476
2026-02-113,768.403,771.403,768.403,771.403,693.171,370
2026-02-103,771.403,771.403,771.403,771.403,693.17370,785
2026-02-093,650.003,776.003,625.003,706.503,629.6211,628
2026-02-063,650.003,650.003,649.803,649.803,574.0911,288
2026-02-053,609.603,609.603,609.503,609.603,534.7318,747
2026-02-043,610.003,610.003,600.003,609.503,534.6311,084
2026-02-033,792.903,800.003,790.003,795.803,717.075,680
2026-02-023,795.003,854.003,700.003,792.903,714.2310,608
2026-01-303,800.003,800.003,750.003,788.903,710.312,313
2026-01-293,704.103,704.103,690.003,692.603,616.0111,031
← NewerPage 3 of 20 · 1,198 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.