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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANDINA-A.SN stock page

Embotelladora Andina S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-283,600.003,853.803,600.003,704.103,627.2712,040
2026-01-273,599.503,600.003,599.503,600.003,525.3313,552
2026-01-263,599.003,600.003,599.003,599.503,524.8413,052
2026-01-233,600.003,600.003,599.903,599.903,525.2326,530
2026-01-223,590.003,601.103,590.003,590.003,515.5315,533
2026-01-213,515.003,590.003,515.003,560.303,486.4511,428
2026-01-203,521.003,551.003,520.003,529.003,455.805,609
2026-01-193,600.003,600.003,590.003,600.003,525.331,515
2026-01-163,600.003,600.003,600.003,600.003,525.3312,021
2026-01-153,600.003,600.003,599.603,599.603,524.9420,377
2026-01-143,564.003,600.003,564.003,597.403,522.7813,189
2026-01-133,550.003,570.003,550.003,564.103,490.1726,400
2026-01-123,599.903,599.903,510.003,586.203,511.815,331
2026-01-093,601.003,601.003,599.903,599.903,525.2311,560
2026-01-083,600.003,600.003,600.003,600.003,525.331,173
2026-01-073,600.003,600.003,600.003,600.003,525.33915
2026-01-063,496.103,600.003,480.003,600.003,525.338,946
2026-01-053,500.003,500.003,496.003,496.103,423.587,283
2026-01-023,599.003,599.003,496.003,499.903,427.3021,232
2025-12-303,650.003,650.003,600.003,600.003,525.331,038
2025-12-293,650.003,650.003,600.003,600.003,525.33831
2025-12-263,600.003,600.003,600.003,600.003,525.33951
2025-12-243,779.003,779.003,600.003,600.003,525.33393
2025-12-233,565.003,605.003,565.003,600.003,525.33406,706
2025-12-223,600.003,600.003,600.003,600.003,525.333,315
2025-12-193,550.003,572.703,550.003,572.703,498.592,274
2025-12-183,500.003,501.003,500.003,500.003,427.407,826
2025-12-173,655.903,655.903,499.003,500.003,427.40426,421
2025-12-163,657.003,657.003,656.803,656.803,580.95959
2025-12-153,665.003,668.003,656.803,656.803,580.956,271
2025-12-123,650.003,670.003,650.003,666.603,570.962,436
2025-12-113,551.003,642.703,481.003,630.503,535.8016,609
2025-12-103,643.403,643.403,643.403,643.403,548.37685
2025-12-093,650.003,650.003,643.403,643.403,548.372,574
2025-12-053,650.003,650.003,638.503,638.503,543.592,600
2025-12-043,530.003,550.003,489.003,526.803,434.8111,748
2025-12-033,500.003,530.103,500.003,530.003,437.924,176
2025-12-023,561.803,580.003,550.003,568.703,475.612,877
2025-12-013,560.003,565.003,560.003,561.803,468.892,772
2025-11-283,556.003,556.003,554.703,554.703,461.98735
2025-11-273,599.003,599.003,554.703,554.703,461.981,009
2025-11-263,501.003,554.703,501.003,554.703,461.982,243
2025-11-253,545.003,600.003,544.903,554.703,461.9811,203
2025-11-243,551.603,551.603,551.603,551.603,458.96597
2025-11-213,551.603,555.003,450.003,551.603,458.96291
2025-11-203,555.003,555.003,551.603,551.603,458.961,540
2025-11-193,555.003,555.003,551.603,551.603,458.962,801
2025-11-183,406.003,555.003,406.003,555.003,462.271,212
2025-11-173,555.003,555.003,400.003,555.003,462.275,408
2025-11-143,555.003,555.003,465.003,555.003,462.27259
2025-11-133,580.003,580.003,555.003,555.003,462.27180,375
2025-11-123,540.003,558.103,540.003,558.103,465.2950,497
2025-11-113,500.003,558.003,500.003,524.203,432.284,254
2025-11-103,600.003,600.003,542.003,561.803,468.896,941
2025-11-073,499.903,600.003,496.003,600.003,506.107,767
2025-11-063,495.903,550.003,495.903,495.903,404.71332
2025-11-053,390.003,500.003,390.003,495.903,404.716,501
2025-11-043,401.003,401.903,401.003,401.903,313.178,733
2025-11-033,400.003,401.003,400.003,401.003,312.2915,915
2025-10-303,400.003,400.003,399.103,399.103,310.447,106
← NewerPage 4 of 5 · 248 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.