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-B.SN stock page

Embotelladora Andina S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-132,954.802,954.802,902.002,902.002,586.92370,613
2024-08-122,960.002,999.802,946.602,960.002,638.62388,300
2024-08-092,939.702,980.102,909.902,960.002,638.62595,867
2024-08-082,966.002,966.002,872.302,909.902,562.58250,157
2024-08-072,920.502,953.402,900.002,900.002,553.87817,252
2024-08-062,970.402,970.402,900.002,900.002,553.87544,729
2024-08-052,920.802,977.902,875.002,875.002,531.851,341,471
2024-08-023,000.003,000.002,958.102,979.902,624.23783,643
2024-08-013,016.403,016.402,941.202,999.902,641.84971,124
2024-07-313,040.003,048.003,010.003,010.002,650.74781,358
2024-07-303,031.003,074.803,000.703,030.002,668.351,175,059
2024-07-292,957.303,049.002,957.203,030.002,668.35579,125
2024-07-263,000.003,037.802,998.203,000.002,641.93598,673
2024-07-252,985.203,029.902,983.903,000.002,641.93822,817
2024-07-243,000.003,047.703,000.003,000.002,641.93183,370
2024-07-233,000.003,047.502,998.203,000.002,641.93182,472
2024-07-222,975.003,009.902,966.703,000.002,641.93688,041
2024-07-192,950.103,000.002,920.602,975.102,620.00312,720
2024-07-182,917.002,974.902,889.602,974.902,619.831,642,185
2024-07-172,918.002,930.002,866.602,918.702,570.331,131,802
2024-07-152,945.002,945.002,889.002,918.002,569.72997,991
2024-07-122,869.902,920.002,868.802,918.902,570.51539,400
2024-07-112,786.102,910.002,769.802,870.002,527.45447,447
2024-07-102,713.102,839.102,713.102,758.602,429.34936,050
2024-07-092,675.002,734.902,660.002,710.002,386.541,003,881
2024-07-082,658.002,680.002,637.002,655.002,338.111,006,146
2024-07-052,668.602,677.702,653.002,653.002,336.35749,941
2024-07-042,695.302,700.002,650.002,660.002,342.511,770,563
2024-07-032,680.002,700.502,655.002,680.202,360.301,996,060
2024-07-022,685.002,685.002,651.102,652.002,335.47424,471
2024-07-012,685.002,707.902,651.002,655.002,338.11490,861
2024-06-282,690.002,706.202,663.702,664.002,346.03719,244
2024-06-272,715.002,735.002,705.002,708.802,385.49609,150
2024-06-262,708.802,744.402,687.302,715.002,390.951,166,708
2024-06-252,710.102,740.002,681.702,708.802,385.49419,343
2024-06-242,700.002,779.902,682.002,710.102,386.631,113,046
2024-06-212,750.002,750.002,680.002,702.002,379.501,309,398
2024-06-192,754.002,763.802,701.002,730.002,404.16363,536
2024-06-182,743.002,745.002,729.902,745.002,417.37901,146
2024-06-172,751.002,793.902,725.102,743.002,415.601,022,573
2024-06-142,798.002,804.702,740.002,750.002,421.77203,700
2024-06-132,751.002,800.002,701.002,739.002,412.08556,681
2024-06-122,788.002,819.902,740.002,740.002,412.96775,693
2024-06-112,830.002,839.502,781.002,781.002,449.07849,044
2024-06-102,878.002,878.002,811.602,830.002,492.22642,608
2024-06-072,859.702,900.002,841.002,841.002,501.91396,280
2024-06-062,830.002,840.102,825.002,830.002,492.22662,825
2024-06-052,832.002,877.902,830.002,830.002,492.22721,703
2024-06-042,820.102,893.802,809.902,831.502,493.54834,246
2024-06-032,900.002,920.302,810.002,831.002,493.101,238,248
2024-05-312,920.002,920.002,813.202,830.902,493.011,031,986
2024-05-302,855.002,904.402,828.902,855.002,514.24804,767
2024-05-292,820.102,879.002,810.002,855.002,514.242,217,235
2024-05-282,848.002,879.302,781.002,781.002,449.07335,884
2024-05-272,823.802,869.802,780.002,847.702,507.81938,829
2024-05-242,805.002,834.002,804.002,834.002,466.68857,764
2024-05-232,834.802,834.802,790.002,810.002,445.79499,303
2024-05-222,824.902,860.002,774.202,810.002,445.791,468,401
2024-05-202,789.902,840.002,751.102,785.002,424.03415,591
2024-05-172,860.002,860.002,790.002,790.002,428.38872,784
← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2456.1000 CLP
2026-05-11112.2000 CLP
2025-12-1522.0000 CLP
2025-10-2038.5000 CLP
2025-01-27155.1000 CLP
2024-10-2135.2000 CLP
2024-08-0935.2000 CLP
2024-05-2733.0000 CLP
2024-05-1735.2000 CLP
2024-01-2235.2000 CLP
2023-10-2331.9000 CLP
2023-08-2131.9000 CLP
2023-05-2255.0000 CLP
2023-05-0431.9000 CLP
2023-01-2331.9000 CLP
2022-10-2431.9000 CLP
2022-08-2231.9000 CLP
2022-04-2131.9000 CLP
2022-01-2431.9000 CLP
2021-10-2531.9000 CLP
2021-08-2328.6000 CLP
2021-05-2428.6000 CLP
2021-01-2528.6000 CLP
2020-11-1928.6000 CLP
2020-08-2428.6000 CLP
2020-05-2528.6000 CLP
2020-01-2024.8600 CLP
2019-10-2123.6500 CLP
2019-08-2623.6500 CLP
2019-05-2723.6500 CLP
2019-01-2123.6500 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.