Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3,360.00 | 3,417.20 | 3,259.00 | 3,381.30 | 3,293.10 | 18,997 |
| 2025-10-28 | 3,300.00 | 3,350.10 | 3,300.00 | 3,350.00 | 3,262.62 | 4,444 |
| 2025-10-27 | 3,300.00 | 3,337.50 | 3,200.00 | 3,258.80 | 3,173.80 | 34,827 |
| 2025-10-24 | 3,161.40 | 3,250.00 | 3,161.40 | 3,161.40 | 3,078.94 | 1,079 |
| 2025-10-23 | 3,160.00 | 3,161.40 | 3,160.00 | 3,161.40 | 3,078.94 | 4,346 |
| 2025-10-22 | 3,197.90 | 3,200.10 | 3,190.00 | 3,200.00 | 3,116.53 | 2,589,697 |
| 2025-10-21 | 3,220.00 | 3,220.00 | 3,198.10 | 3,198.10 | 3,114.68 | 1,195 |
| 2025-10-20 | 3,179.30 | 3,260.00 | 3,178.90 | 3,198.10 | 3,114.68 | 14,131 |
| 2025-10-17 | 3,183.70 | 3,183.70 | 3,140.00 | 3,179.30 | 3,062.28 | 22,096 |
| 2025-10-16 | 3,200.00 | 3,200.00 | 3,150.00 | 3,184.40 | 3,067.20 | 16,403 |
| 2025-10-15 | 3,164.00 | 3,164.00 | 3,150.00 | 3,160.50 | 3,044.18 | 9,796 |
| 2025-10-14 | 3,163.50 | 3,165.00 | 3,163.50 | 3,164.40 | 3,047.93 | 4,734 |
| 2025-10-13 | 3,170.00 | 3,170.00 | 3,163.50 | 3,163.50 | 3,047.07 | 5,773 |
| 2025-10-10 | 3,163.60 | 3,163.60 | 3,163.60 | 3,163.60 | 3,047.16 | 2,470 |
| 2025-10-09 | 3,150.00 | 3,204.00 | 3,120.00 | 3,163.60 | 3,047.16 | 4,049 |
| 2025-10-08 | 3,168.80 | 3,168.80 | 3,150.00 | 3,152.20 | 3,036.18 | 4,574 |
| 2025-10-07 | 3,168.90 | 3,168.90 | 3,155.00 | 3,168.90 | 3,052.27 | 2,381 |
| 2025-10-06 | 3,265.00 | 3,265.00 | 3,160.00 | 3,168.90 | 3,052.27 | 18,928 |
| 2025-10-03 | 3,151.00 | 3,265.00 | 3,151.00 | 3,265.00 | 3,144.83 | 5,162 |
| 2025-10-02 | 3,270.00 | 3,270.00 | 3,269.80 | 3,269.80 | 3,149.45 | 1,018 |
| 2025-10-01 | 3,269.80 | 3,269.80 | 3,269.80 | 3,269.80 | 3,149.45 | 676 |
| 2025-09-30 | 3,269.80 | 3,269.80 | 3,269.80 | 3,269.80 | 3,149.45 | 338 |
| 2025-09-29 | 3,270.00 | 3,290.00 | 3,269.80 | 3,269.80 | 3,149.45 | 7,561 |
| 2025-09-26 | 3,270.00 | 3,270.00 | 3,268.90 | 3,268.90 | 3,148.59 | 5,635 |
| 2025-09-25 | 3,270.00 | 3,270.00 | 3,260.00 | 3,265.40 | 3,145.22 | 4,480 |
| 2025-09-24 | 3,252.00 | 3,252.60 | 3,252.00 | 3,252.60 | 3,132.89 | 3,224 |
| 2025-09-23 | 3,160.50 | 3,249.90 | 3,160.50 | 3,193.00 | 3,075.48 | 13,816 |
| 2025-09-22 | 3,275.00 | 3,280.00 | 3,250.00 | 3,252.00 | 3,132.31 | 12,352 |
| 2025-09-17 | 3,250.00 | 3,280.00 | 3,250.00 | 3,280.00 | 3,159.28 | 10,454 |
| 2025-09-16 | 3,250.00 | 3,270.00 | 3,250.00 | 3,270.00 | 3,149.65 | 513 |
| 2025-09-15 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,149.65 | 147 |
| 2025-09-12 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,149.65 | 330 |
| 2025-09-11 | 3,189.70 | 3,270.00 | 3,189.70 | 3,270.00 | 3,149.65 | 10,584 |
| 2025-09-10 | 3,197.00 | 3,197.00 | 3,178.00 | 3,189.70 | 3,072.30 | 4,005 |
| 2025-09-09 | 3,170.90 | 3,170.90 | 3,170.90 | 3,170.90 | 3,054.19 | 1,336 |
| 2025-09-08 | 3,197.90 | 3,197.90 | 3,150.00 | 3,170.90 | 3,054.19 | 19,530 |
| 2025-09-05 | 3,180.00 | 3,200.00 | 3,100.10 | 3,198.30 | 3,080.59 | 17,948 |
| 2025-09-04 | 3,191.10 | 3,191.10 | 3,189.00 | 3,190.30 | 3,072.88 | 3,043 |
| 2025-09-03 | 3,185.00 | 3,194.00 | 3,184.00 | 3,191.10 | 3,073.65 | 12,617 |
| 2025-09-02 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 3,065.85 | 2,483 |
| 2025-09-01 | 3,184.00 | 3,184.50 | 3,183.00 | 3,184.50 | 3,067.29 | 2,426 |
| 2025-08-29 | 3,186.60 | 3,186.60 | 3,164.70 | 3,184.50 | 3,067.29 | 13,915 |
| 2025-08-28 | 3,080.10 | 3,187.10 | 3,080.00 | 3,187.10 | 3,069.80 | 2,070 |
| 2025-08-27 | 3,187.20 | 3,187.20 | 3,187.00 | 3,187.10 | 3,069.80 | 3,405 |
| 2025-08-26 | 3,149.20 | 3,149.20 | 3,096.50 | 3,134.70 | 3,019.33 | 12,797 |
| 2025-08-25 | 3,150.00 | 3,150.00 | 3,146.00 | 3,149.20 | 3,033.29 | 16,221 |
| 2025-08-22 | 3,175.20 | 3,180.90 | 3,175.20 | 3,180.90 | 3,063.83 | 2,237 |
| 2025-08-21 | 3,136.40 | 3,311.40 | 3,094.00 | 3,180.90 | 3,063.83 | 20,294 |
| 2025-08-20 | 3,070.00 | 3,118.90 | 3,070.00 | 3,115.70 | 3,001.03 | 3,531 |
| 2025-08-19 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 2,957.01 | 626 |
| 2025-08-18 | 3,051.00 | 3,070.00 | 3,050.00 | 3,070.00 | 2,957.01 | 64,412 |
| 2025-08-14 | 3,015.00 | 3,051.00 | 2,989.20 | 3,051.00 | 2,938.71 | 7,231 |
| 2025-08-13 | 3,023.70 | 3,054.50 | 3,023.70 | 3,050.00 | 2,937.74 | 32,411 |
| 2025-08-12 | 3,015.00 | 3,024.30 | 3,015.00 | 3,024.30 | 2,912.99 | 14,640 |
| 2025-08-11 | 3,000.00 | 3,050.00 | 3,000.00 | 3,049.60 | 2,937.36 | 15,963 |
| 2025-08-08 | 3,000.00 | 3,000.20 | 3,000.00 | 3,000.20 | 2,889.78 | 16,263 |
| 2025-08-07 | 2,989.20 | 2,989.20 | 2,989.00 | 2,989.20 | 2,879.18 | 1,684 |
| 2025-08-06 | 2,999.30 | 2,999.30 | 2,985.00 | 2,989.20 | 2,879.18 | 13,631 |
| 2025-08-05 | 3,000.00 | 3,000.00 | 2,999.80 | 2,999.80 | 2,889.39 | 4,001 |
| 2025-08-04 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,889.58 | 358,899 |
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.