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
2025-08-013,000.003,000.003,000.003,000.002,889.582,296
2025-07-313,001.003,001.002,995.103,000.002,889.58161,478
2025-07-302,986.003,000.002,984.002,995.102,884.86494,960
2025-07-292,980.002,980.002,951.002,962.902,853.856,846
2025-07-283,000.003,000.002,970.002,986.602,876.6832,407
2025-07-253,000.003,000.003,000.003,000.002,889.583,227
2025-07-242,974.003,027.002,973.302,973.302,863.871,418
2025-07-232,975.002,975.002,973.302,973.302,863.873,319
2025-07-223,000.003,000.002,993.302,993.302,883.132,593
2025-07-212,990.003,000.002,990.002,993.302,883.1313,994
2025-07-183,070.003,070.003,020.003,021.102,909.9113,471
2025-07-173,050.003,080.703,050.003,080.702,967.312,266
2025-07-153,102.003,102.003,070.003,080.702,967.313,256
2025-07-143,080.003,102.403,080.003,102.402,988.212,449
2025-07-113,080.003,102.403,080.003,102.402,988.211,073
2025-07-103,126.403,126.403,096.003,102.402,988.2115,017
2025-07-093,092.003,098.003,092.003,095.402,981.473,241
2025-07-083,081.003,150.003,081.003,091.602,977.819,321
2025-07-073,100.003,100.003,089.603,089.602,975.891,294
2025-07-043,040.003,100.003,040.003,089.602,975.896,060
2025-07-033,101.003,101.003,099.603,099.602,985.521,486
2025-07-023,099.003,099.603,099.003,099.602,985.521,666
2025-07-013,099.603,099.603,099.603,099.602,985.52931
2025-06-303,120.003,120.003,097.003,099.602,985.5246,981
2025-06-273,100.003,120.002,972.903,084.902,971.3613,151
2025-06-263,114.403,125.003,100.003,119.803,004.9712,191
2025-06-253,114.903,115.003,114.903,115.003,000.35822
2025-06-243,135.003,135.003,115.003,115.003,000.3533,673
2025-06-233,135.003,140.003,100.003,140.003,024.436,149
2025-06-193,150.003,150.003,135.003,140.003,024.434,022
2025-06-183,140.003,140.003,090.003,093.502,979.6410,009
2025-06-173,149.703,190.003,149.703,149.703,033.771,957
2025-06-163,150.003,152.003,149.403,149.703,033.772,928
2025-06-133,100.003,100.003,098.003,100.002,985.90192,073
2025-06-123,098.003,100.003,097.303,100.002,985.90398,003
2025-06-113,110.003,110.003,095.003,097.202,983.2120,509
2025-06-103,100.003,100.003,095.003,099.202,985.1313,169
2025-06-093,230.003,230.003,100.003,100.002,985.905,185
2025-06-063,150.003,150.003,100.003,110.902,996.4018,895
2025-06-053,240.003,240.003,212.103,212.103,093.885,620
2025-06-043,249.003,249.003,200.003,213.103,094.8439,916
2025-06-033,273.003,295.003,273.003,295.003,173.735,009
2025-06-023,319.103,319.103,201.003,272.603,152.1512,686
2025-05-303,320.003,320.003,286.803,319.103,196.9424,315
2025-05-293,335.503,335.503,299.703,299.703,178.2555,518
2025-05-283,334.903,340.003,300.003,335.303,212.5413,929
2025-05-273,360.003,360.003,339.003,339.003,216.114,569
2025-05-263,251.003,300.003,200.003,279.903,159.1814,094
2025-05-233,300.003,330.003,251.003,298.603,177.191,341,396
2025-05-223,300.003,300.003,290.003,300.003,178.541,152,713
2025-05-203,210.003,300.003,200.003,300.003,178.5437,928
2025-05-193,195.503,200.003,195.503,200.003,082.2248,556
2025-05-163,200.203,200.203,150.003,195.503,077.8915,146
2025-05-153,202.003,202.003,200.003,200.203,082.421,716,761
2025-05-143,140.003,200.003,140.003,200.003,082.2265,403
2025-05-133,070.003,100.003,060.503,100.002,985.90230,871
2025-05-123,000.003,090.003,000.003,069.002,956.0426,457
2025-05-092,990.003,010.002,980.002,997.502,887.1826,922
2025-05-083,072.903,072.902,990.002,993.802,883.61146,808
2025-05-073,044.003,080.103,000.003,073.502,960.38251,992
← NewerPage 6 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.