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
2024-11-132,130.002,175.002,130.002,174.401,976.70121,779
2024-11-122,137.602,137.602,105.002,124.101,930.9715,812
2024-11-112,175.002,180.002,129.502,174.201,976.5223,426
2024-11-082,172.502,196.002,170.902,170.901,973.526,973
2024-11-072,183.402,183.402,138.002,138.601,944.155,959
2024-11-062,168.802,190.002,168.802,183.401,984.885,773
2024-11-052,180.002,180.002,135.002,155.401,959.434,140
2024-11-042,174.802,174.802,150.102,159.001,962.7046,763
2024-10-302,211.802,211.802,151.002,201.502,001.3432,142
2024-10-292,211.002,212.802,211.002,211.802,010.702,016
2024-10-282,175.102,220.002,175.102,211.802,010.701,810
2024-10-252,219.002,220.002,199.102,211.802,010.7025,346
2024-10-242,220.002,221.502,220.002,221.502,019.521,569
2024-10-232,195.702,221.502,195.702,221.502,019.52888
2024-10-222,200.002,245.002,200.002,221.502,019.5265,829
2024-10-212,200.002,200.002,195.002,198.401,998.5233,576
2024-10-182,200.002,244.602,200.002,216.101,985.5238,726
2024-10-172,198.002,198.002,197.702,197.701,969.035,373
2024-10-162,200.002,200.002,196.002,197.901,969.217,767
2024-10-152,200.002,200.002,200.002,200.001,971.0932,296
2024-10-142,190.702,190.702,180.102,189.301,961.516,614
2024-10-112,192.002,192.002,189.002,190.701,962.765,116
2024-10-102,185.002,200.002,185.002,188.701,960.97105,677
2024-10-092,150.002,194.002,150.002,185.901,958.4617,828
2024-10-082,193.902,194.802,193.902,194.801,966.4348,749
2024-10-072,202.002,203.002,109.002,190.001,962.1358,677
2024-10-042,198.902,203.002,194.802,198.001,969.3034,053
2024-10-032,174.002,190.002,174.002,187.701,960.0712,738
2024-10-022,180.002,190.002,160.002,160.001,935.25666,682
2024-10-012,180.002,180.002,179.702,179.801,952.9948,952
2024-09-302,189.002,189.002,160.002,160.001,935.2572,884
2024-09-272,151.002,194.902,149.802,162.801,937.76100,779
2024-09-262,197.102,197.802,180.002,194.601,966.2520,583
2024-09-252,195.002,195.002,195.002,195.001,966.6115,713
2024-09-242,210.002,210.002,200.002,204.801,975.3919,641
2024-09-232,200.002,200.002,200.002,200.001,971.0940,139
2024-09-172,195.002,195.202,195.002,195.201,966.7911,142
2024-09-162,195.002,200.002,195.002,200.001,971.093,192
2024-09-132,200.002,200.002,192.002,200.001,971.092,468
2024-09-122,200.002,200.002,197.702,200.001,971.0975,129
2024-09-112,200.002,200.002,200.002,200.001,971.09922
2024-09-102,220.002,230.002,200.002,200.001,971.0917,530
2024-09-092,225.102,225.102,210.002,210.001,980.0574,607
2024-09-062,202.002,265.102,202.002,265.102,029.421,204
2024-09-052,268.902,269.002,265.102,265.102,029.426,172
2024-09-042,268.802,279.102,268.802,279.102,041.962,592
2024-09-032,279.102,279.102,279.102,279.102,041.963,286
2024-09-022,279.102,279.102,279.102,279.102,041.96316
2024-08-302,277.002,290.002,277.002,279.102,041.9617,790
2024-08-292,290.002,290.002,283.902,283.902,046.2611,000
2024-08-282,298.902,300.002,290.002,296.502,057.5514,128
2024-08-272,243.502,243.502,240.002,240.002,006.937,025
2024-08-262,250.002,250.002,250.002,250.002,015.897,261
2024-08-232,243.502,243.502,243.502,243.502,010.07482
2024-08-222,239.002,289.902,239.002,243.502,010.073,739
2024-08-212,290.702,290.702,290.702,290.702,052.36278
2024-08-202,290.702,290.702,290.702,290.702,052.3668
2024-08-192,300.002,300.002,290.702,290.702,052.364,040
2024-08-162,269.302,269.302,269.002,269.202,033.093,135
2024-08-142,250.002,270.002,250.002,269.302,033.1831,711
← NewerPage 9 of 20 · 1,199 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.