Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-02-102,495.502,495.502,428.002,432.102,342.5910,697
2025-02-072,490.002,499.902,464.002,470.802,379.8610,670
2025-02-062,472.002,474.002,472.002,474.002,382.94904,467
2025-02-052,470.002,489.902,465.002,470.202,379.28955,770
2025-02-042,469.002,470.002,450.002,470.002,379.09114,714
2025-02-032,265.002,470.002,265.002,469.902,378.9939,899
2025-01-312,499.502,499.502,260.002,450.802,360.60260,267
2025-01-302,449.002,499.902,449.002,482.502,391.13107,298
2025-01-292,450.002,450.002,449.002,449.502,359.3517,860
2025-01-282,419.302,419.402,400.002,408.602,319.9539,590
2025-01-272,485.002,485.002,350.002,368.902,281.7136,751
2025-01-242,500.002,530.002,500.002,509.602,281.42136,834
2025-01-232,500.002,500.002,496.002,497.002,269.97139,358
2025-01-222,550.002,550.002,497.002,499.602,272.3353,213
2025-01-212,496.002,550.002,490.002,509.602,281.4215,450
2025-01-202,499.702,499.702,498.002,498.702,271.5141,270
2025-01-172,500.002,500.002,498.002,499.702,272.42104,436
2025-01-162,469.902,474.002,469.902,471.202,246.5134,882
2025-01-152,500.002,500.002,469.902,469.902,245.33252,906
2025-01-142,500.002,500.002,474.902,474.902,249.8898,039
2025-01-132,478.402,478.402,465.002,467.502,243.155,221
2025-01-102,475.002,568.002,468.002,478.402,253.0618,388
2025-01-092,474.002,474.002,473.002,473.302,248.426,317
2025-01-082,445.002,445.002,440.002,442.702,220.6117,498
2025-01-072,475.002,475.002,444.002,458.202,234.7050,507
2025-01-062,467.602,470.002,460.002,467.502,243.1523,622
2025-01-032,440.002,449.002,430.002,443.202,221.0668,567
2025-01-022,449.902,450.002,437.502,441.302,219.3361,892
2024-12-302,399.902,399.902,398.002,398.202,180.156,222
2024-12-272,347.902,399.902,346.902,399.202,181.06101,997
2024-12-262,323.102,347.902,300.002,330.002,118.1552,517
2024-12-242,347.802,347.802,300.002,323.102,111.8822,152
2024-12-232,350.002,350.002,311.002,330.002,118.15151,109
2024-12-202,250.002,325.002,250.002,309.102,099.1527,574
2024-12-192,249.802,250.002,249.802,249.902,045.3422,009
2024-12-182,301.402,324.602,301.402,324.602,113.241,693
2024-12-172,325.002,325.002,323.902,324.602,113.241,347
2024-12-162,312.302,325.002,289.202,324.602,113.2415,973
2024-12-132,300.002,320.002,300.002,312.402,102.1511,683
2024-12-122,229.902,257.002,210.002,253.802,048.8844,021
2024-12-112,230.002,230.002,203.002,219.102,017.3411,074
2024-12-102,205.802,205.802,203.302,203.302,002.971,931
2024-12-092,198.902,212.602,198.902,203.302,002.973,564
2024-12-062,188.902,189.002,188.902,188.901,989.8831,418
2024-12-052,171.002,192.002,171.002,183.001,984.5242,729
2024-12-042,170.002,170.002,170.002,170.001,972.706,940
2024-12-032,170.002,170.002,150.002,150.001,954.52427,170
2024-12-022,160.002,160.002,159.002,159.001,962.704,936
2024-11-292,159.002,160.002,159.002,159.601,963.2557,592
2024-11-282,140.002,160.002,140.002,160.001,963.615,397
2024-11-272,140.002,140.002,139.902,140.001,945.4390,790
2024-11-262,140.002,141.102,140.002,141.101,946.433,581
2024-11-252,160.002,160.002,150.002,155.501,959.5217,732
2024-11-222,160.002,160.002,142.502,145.201,950.1563,297
2024-11-212,135.002,135.202,132.002,135.101,940.97496,224
2024-11-202,125.002,125.002,124.002,125.001,931.7946,528
2024-11-192,125.002,125.302,124.902,125.301,932.0625,747
2024-11-182,120.002,170.002,109.002,156.601,960.5217,940
2024-11-152,140.002,140.002,111.002,113.601,921.438,258
2024-11-142,174.002,174.002,131.002,140.801,946.154,833
← NewerPage 8 of 20 · 1,196 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.