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
2024-02-202,450.002,479.902,390.002,460.002,114.80533,867
2024-02-192,380.002,480.602,380.002,466.102,120.05185,245
2024-02-162,400.002,450.002,395.002,449.502,105.78189,956
2024-02-152,385.902,415.102,385.002,400.002,063.22575,623
2024-02-142,370.002,390.002,370.002,389.802,054.45848,226
2024-02-132,390.002,390.002,365.602,372.002,039.15234,143
2024-02-122,399.802,410.002,369.802,377.302,043.71300,624
2024-02-092,382.802,420.002,380.002,380.002,046.03264,763
2024-02-082,368.902,420.002,326.002,420.002,080.42513,263
2024-02-072,374.802,390.002,365.102,370.002,037.43945,415
2024-02-062,335.102,375.002,311.002,375.002,041.73382,558
2024-02-052,360.002,370.002,336.802,340.002,011.64961,543
2024-02-022,361.002,361.002,335.902,354.002,023.68133,629
2024-02-012,298.002,368.002,298.002,361.002,029.70408,754
2024-01-312,220.102,369.002,220.002,369.002,036.574,094,903
2024-01-302,207.902,247.302,204.002,220.001,908.48844,810
2024-01-292,200.002,218.802,170.802,218.801,907.45627,135
2024-01-262,218.202,219.002,158.002,199.001,890.431,210,305
2024-01-252,245.002,245.002,200.202,220.001,908.48410,731
2024-01-242,265.002,265.002,225.002,245.001,929.97633,999
2024-01-232,239.902,264.002,220.002,264.001,946.31634,760
2024-01-222,235.102,240.002,188.002,236.801,922.92469,402
2024-01-192,328.902,329.002,218.102,250.001,904.01267,074
2024-01-182,250.002,293.602,231.902,262.001,914.17237,411
2024-01-172,300.202,334.002,211.302,242.001,897.241,027,834
2024-01-162,320.002,334.002,300.002,334.001,975.09253,755
2024-01-152,325.002,349.902,290.302,317.001,960.7198,470
2024-01-122,309.902,380.002,309.902,321.001,964.09362,699
2024-01-112,325.402,325.402,287.202,319.901,963.16649,335
2024-01-102,314.002,330.002,300.002,321.201,964.26279,357
2024-01-092,320.002,329.902,301.302,329.901,971.623,568,221
2024-01-082,279.902,340.002,242.302,320.001,963.252,647,503
2024-01-052,249.902,284.002,247.002,284.001,932.782,120,401
2024-01-042,250.002,299.302,244.902,289.901,937.78504,752
2024-01-032,200.002,279.002,180.002,268.001,919.24526,542
2024-01-022,200.002,200.002,176.002,199.901,861.6268,786
2023-12-292,220.002,225.002,175.002,190.001,853.24249,649
2023-12-282,200.002,219.802,170.002,205.001,865.932,643,569
2023-12-272,170.002,200.002,170.002,200.001,861.70333,987
2023-12-262,165.002,190.002,142.002,166.501,833.35439,646
2023-12-222,166.002,172.002,160.002,172.001,838.01160,837
2023-12-212,200.002,200.002,144.002,165.001,832.08417,109
2023-12-202,144.902,250.002,144.902,184.501,848.581,531,239
2023-12-192,138.802,160.002,130.002,148.901,818.46811,021
2023-12-182,130.002,187.802,125.002,125.001,798.23587,229
2023-12-152,214.002,214.002,125.002,125.001,798.231,489,598
2023-12-142,160.002,225.002,160.002,205.001,865.931,276,709
2023-12-132,134.002,188.002,120.002,188.001,851.54536,370
2023-12-122,129.002,140.002,100.002,140.001,810.93549,474
2023-12-112,126.802,139.102,115.002,129.001,801.62299,536
2023-12-072,113.002,148.002,100.202,147.001,816.85412,789
2023-12-062,110.002,125.002,094.902,115.001,789.771,015,526
2023-12-052,107.902,115.602,091.502,107.001,783.00403,120
2023-12-042,124.002,135.002,101.002,120.001,794.00433,606
2023-12-012,094.702,155.002,040.002,138.001,809.23512,226
2023-11-302,095.002,104.902,065.302,100.001,777.08865,081
2023-11-292,088.302,140.002,060.502,095.001,772.85395,621
2023-11-282,068.402,080.002,050.402,080.001,760.15362,866
2023-11-272,069.002,095.002,054.602,069.501,751.27163,954
2023-11-242,055.002,074.002,045.002,069.901,751.61110,029
← NewerPage 12 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.