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
2024-05-162,920.002,920.002,856.002,860.002,458.67822,385
2024-05-152,918.902,978.402,901.002,920.002,510.25804,871
2024-05-142,910.002,930.002,900.102,919.002,509.40716,887
2024-05-132,925.002,925.002,901.102,919.002,509.40532,165
2024-05-102,978.002,978.002,900.002,920.002,510.25843,475
2024-05-092,926.202,940.002,903.102,920.002,510.25795,963
2024-05-082,918.902,930.002,898.102,920.002,510.251,065,348
2024-05-072,912.902,954.002,900.002,919.002,509.402,233,975
2024-05-062,992.002,992.002,871.302,890.002,484.46630,187
2024-05-032,860.002,930.002,789.002,920.002,510.252,132,357
2024-05-022,715.002,868.702,715.002,840.002,441.482,808,834
2024-04-302,659.002,736.102,650.002,715.002,334.021,992,897
2024-04-292,647.902,670.102,622.802,659.002,285.882,417,808
2024-04-262,613.102,708.302,610.002,660.002,286.741,167,633
2024-04-252,598.802,627.302,598.802,610.002,243.761,561,864
2024-04-242,609.002,616.802,582.902,596.002,231.721,764,429
2024-04-232,584.402,615.002,584.402,609.002,242.90610,754
2024-04-222,645.002,645.002,511.102,600.002,235.16654,055
2024-04-192,604.002,625.002,569.102,615.002,248.05426,572
2024-04-182,570.002,629.602,551.002,615.002,248.051,069,148
2024-04-172,551.002,608.502,551.002,570.002,209.37938,613
2024-04-162,565.502,565.502,521.102,551.102,193.12245,819
2024-04-152,578.002,604.002,500.002,553.002,194.751,016,598
2024-04-122,650.002,650.202,560.002,578.002,216.251,593,663
2024-04-112,644.002,667.702,601.002,650.002,278.142,018,748
2024-04-102,554.002,644.002,554.002,643.902,272.901,701,590
2024-04-092,523.902,580.002,510.002,579.802,217.79932,174
2024-04-082,521.202,575.002,505.702,527.302,172.66460,802
2024-04-052,506.002,531.502,485.002,511.802,159.33271,612
2024-04-042,508.002,544.402,487.202,505.202,153.66393,884
2024-04-032,500.002,540.002,487.002,495.002,144.89801,156
2024-04-022,506.002,518.002,480.002,510.002,157.79780,243
2024-04-012,490.002,529.002,485.202,495.902,145.67495,433
2024-03-282,499.702,524.802,480.002,482.102,133.80512,729
2024-03-272,461.002,502.002,461.002,485.002,136.30561,039
2024-03-262,520.102,520.102,455.002,477.002,129.42376,913
2024-03-252,535.202,542.202,451.002,500.002,149.191,403,222
2024-03-222,548.102,548.102,508.202,510.002,157.79419,957
2024-03-212,600.002,624.802,522.102,548.002,190.46466,497
2024-03-202,639.902,640.002,560.102,560.102,200.861,564,091
2024-03-192,598.002,649.002,570.002,649.002,277.28223,394
2024-03-182,520.002,590.102,520.002,587.002,223.98964,039
2024-03-152,590.002,598.002,477.802,477.802,130.111,607,316
2024-03-142,594.802,598.002,551.102,590.002,226.561,053,527
2024-03-132,572.302,600.002,560.002,594.902,230.77841,316
2024-03-122,582.602,598.002,524.802,586.102,223.21388,848
2024-03-112,548.902,575.202,522.902,570.002,209.37570,705
2024-03-082,500.102,558.802,500.002,527.802,173.09162,004
2024-03-072,465.702,550.002,450.002,550.002,192.17426,112
2024-03-062,480.002,493.002,451.002,470.002,123.40869,810
2024-03-052,490.002,495.502,434.902,477.002,129.42207,262
2024-03-042,470.702,520.602,440.302,487.902,138.791,230,369
2024-03-012,444.102,492.302,416.602,455.002,110.51348,520
2024-02-292,435.002,450.002,421.102,438.002,095.892,276,730
2024-02-282,479.002,479.002,416.902,435.002,093.31456,779
2024-02-272,446.802,460.002,425.002,448.002,104.49341,083
2024-02-262,459.902,469.902,435.802,462.002,116.52560,223
2024-02-232,425.002,470.002,416.402,470.002,123.40487,067
2024-02-222,436.902,460.002,406.102,415.002,076.12375,954
2024-02-212,460.002,479.002,411.802,444.402,101.392,870,924
← NewerPage 11 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.