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
2025-05-063,044.003,044.003,000.003,001.902,891.41117,984
2025-05-053,044.903,044.903,044.903,044.902,932.833,627
2025-05-023,000.003,044.903,000.003,003.702,893.158,553
2025-04-303,024.603,025.002,975.102,997.702,887.3768,706
2025-04-292,955.003,025.002,900.003,024.602,913.284,981
2025-04-282,950.003,000.002,949.902,955.302,846.5374,572
2025-04-252,950.002,950.002,949.702,949.702,841.1324,479
2025-04-242,900.003,000.002,899.002,920.002,812.53208,119
2025-04-232,900.002,900.002,850.002,886.202,779.97239,353
2025-04-222,807.002,900.002,807.002,900.002,793.264,333
2025-04-212,808.902,810.002,800.002,806.402,703.1114,463
2025-04-172,808.902,808.902,808.902,808.902,705.5299
2025-04-162,790.002,810.002,790.002,808.902,705.526,055
2025-04-152,789.002,800.002,789.002,790.002,687.3154,577
2025-04-142,661.502,770.002,661.502,714.602,614.6976,214
2025-04-112,653.002,700.002,650.002,661.502,563.5417,416
2025-04-102,651.202,652.902,651.202,652.902,555.264,810
2025-04-092,679.602,700.002,601.002,651.202,553.6298,105
2025-04-082,622.002,699.902,622.002,699.202,599.855,610
2025-04-072,730.002,730.002,600.002,622.002,525.5059,639
2025-04-042,732.002,732.902,700.002,732.902,632.312,194
2025-04-032,740.002,740.002,710.002,732.902,632.317,709
2025-04-022,696.002,740.002,696.002,731.702,631.165,701
2025-04-012,729.102,729.102,681.802,696.602,597.355,073
2025-03-312,729.902,729.902,701.002,729.702,629.235,416
2025-03-282,699.002,700.002,650.002,700.002,600.63199,882
2025-03-272,630.002,650.002,630.002,633.802,536.8656,211
2025-03-262,544.002,600.002,543.902,597.902,502.2819,705
2025-03-252,568.002,572.002,568.002,569.002,474.45341,457
2025-03-242,522.002,600.002,522.002,557.802,463.6617,303
2025-03-212,520.602,520.602,520.602,520.602,427.83895
2025-03-202,501.002,545.002,500.002,520.602,427.8315,666
2025-03-192,550.002,550.002,545.002,550.002,456.152,069
2025-03-182,550.002,550.002,550.002,550.002,456.151,440
2025-03-172,510.002,550.002,510.002,550.002,456.154,263
2025-03-142,509.002,510.002,500.002,500.002,407.992,302
2025-03-132,482.002,500.002,482.002,500.002,407.99109,395
2025-03-122,480.002,490.002,480.002,483.702,392.2915,882
2025-03-112,445.002,466.002,445.002,465.102,374.3763,723
2025-03-102,480.002,490.002,480.002,488.202,396.6236,040
2025-03-072,499.902,499.902,485.002,485.002,393.54109,542
2025-03-062,442.002,469.902,435.002,469.902,378.992,869
2025-03-052,460.002,470.002,460.002,469.902,378.99125,685
2025-03-042,450.602,455.002,440.002,449.202,359.0616,022
2025-03-032,450.002,455.002,450.002,450.602,360.4016,225
2025-02-282,449.002,455.002,448.002,450.002,359.839,918
2025-02-272,390.002,450.002,390.002,449.002,358.8641,510
2025-02-262,390.702,390.702,390.702,390.702,302.71246
2025-02-252,390.702,390.702,390.702,390.702,302.71427
2025-02-242,420.002,420.002,387.602,390.702,302.7115,361
2025-02-212,450.002,450.002,390.002,406.802,318.2222,730
2025-02-202,415.002,415.102,414.902,415.102,326.2131,942
2025-02-192,417.902,417.902,414.302,414.302,325.446,118
2025-02-182,423.002,423.002,417.902,417.902,328.915,215
2025-02-172,450.002,450.002,420.002,420.002,330.938,090
2025-02-142,450.002,450.002,420.602,423.602,334.409,716
2025-02-132,450.002,450.002,445.002,449.902,359.7312,864
2025-02-122,451.002,451.002,450.002,450.302,360.125,991
2025-02-112,460.002,460.002,432.102,432.102,342.592,766
2025-02-102,495.502,495.502,428.002,432.102,342.5910,697
← NewerPage 7 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.