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
2025-10-293,360.003,417.203,259.003,381.303,293.1018,997
2025-10-283,300.003,350.103,300.003,350.003,262.624,444
2025-10-273,300.003,337.503,200.003,258.803,173.8034,827
2025-10-243,161.403,250.003,161.403,161.403,078.941,079
2025-10-233,160.003,161.403,160.003,161.403,078.944,346
2025-10-223,197.903,200.103,190.003,200.003,116.532,589,697
2025-10-213,220.003,220.003,198.103,198.103,114.681,195
2025-10-203,179.303,260.003,178.903,198.103,114.6814,131
2025-10-173,183.703,183.703,140.003,179.303,062.2822,096
2025-10-163,200.003,200.003,150.003,184.403,067.2016,403
2025-10-153,164.003,164.003,150.003,160.503,044.189,796
2025-10-143,163.503,165.003,163.503,164.403,047.934,734
2025-10-133,170.003,170.003,163.503,163.503,047.075,773
2025-10-103,163.603,163.603,163.603,163.603,047.162,470
2025-10-093,150.003,204.003,120.003,163.603,047.164,049
2025-10-083,168.803,168.803,150.003,152.203,036.184,574
2025-10-073,168.903,168.903,155.003,168.903,052.272,381
2025-10-063,265.003,265.003,160.003,168.903,052.2718,928
2025-10-033,151.003,265.003,151.003,265.003,144.835,162
2025-10-023,270.003,270.003,269.803,269.803,149.451,018
2025-10-013,269.803,269.803,269.803,269.803,149.45676
2025-09-303,269.803,269.803,269.803,269.803,149.45338
2025-09-293,270.003,290.003,269.803,269.803,149.457,561
2025-09-263,270.003,270.003,268.903,268.903,148.595,635
2025-09-253,270.003,270.003,260.003,265.403,145.224,480
2025-09-243,252.003,252.603,252.003,252.603,132.893,224
2025-09-233,160.503,249.903,160.503,193.003,075.4813,816
2025-09-223,275.003,280.003,250.003,252.003,132.3112,352
2025-09-173,250.003,280.003,250.003,280.003,159.2810,454
2025-09-163,250.003,270.003,250.003,270.003,149.65513
2025-09-153,270.003,270.003,270.003,270.003,149.65147
2025-09-123,270.003,270.003,270.003,270.003,149.65330
2025-09-113,189.703,270.003,189.703,270.003,149.6510,584
2025-09-103,197.003,197.003,178.003,189.703,072.304,005
2025-09-093,170.903,170.903,170.903,170.903,054.191,336
2025-09-083,197.903,197.903,150.003,170.903,054.1919,530
2025-09-053,180.003,200.003,100.103,198.303,080.5917,948
2025-09-043,191.103,191.103,189.003,190.303,072.883,043
2025-09-033,185.003,194.003,184.003,191.103,073.6512,617
2025-09-023,183.003,183.003,183.003,183.003,065.852,483
2025-09-013,184.003,184.503,183.003,184.503,067.292,426
2025-08-293,186.603,186.603,164.703,184.503,067.2913,915
2025-08-283,080.103,187.103,080.003,187.103,069.802,070
2025-08-273,187.203,187.203,187.003,187.103,069.803,405
2025-08-263,149.203,149.203,096.503,134.703,019.3312,797
2025-08-253,150.003,150.003,146.003,149.203,033.2916,221
2025-08-223,175.203,180.903,175.203,180.903,063.832,237
2025-08-213,136.403,311.403,094.003,180.903,063.8320,294
2025-08-203,070.003,118.903,070.003,115.703,001.033,531
2025-08-193,070.003,070.003,070.003,070.002,957.01626
2025-08-183,051.003,070.003,050.003,070.002,957.0164,412
2025-08-143,015.003,051.002,989.203,051.002,938.717,231
2025-08-133,023.703,054.503,023.703,050.002,937.7432,411
2025-08-123,015.003,024.303,015.003,024.302,912.9914,640
2025-08-113,000.003,050.003,000.003,049.602,937.3615,963
2025-08-083,000.003,000.203,000.003,000.202,889.7816,263
2025-08-072,989.202,989.202,989.002,989.202,879.181,684
2025-08-062,999.302,999.302,985.002,989.202,879.1813,631
2025-08-053,000.003,000.002,999.802,999.802,889.394,001
2025-08-043,000.003,000.003,000.003,000.002,889.58358,899
← NewerPage 5 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.