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
2023-11-232,068.002,069.002,043.102,053.501,737.73135,671
2023-11-222,090.002,090.602,050.602,055.101,739.08532,798
2023-11-212,015.002,140.002,008.002,070.001,751.69887,343
2023-11-202,025.002,057.901,995.002,010.401,701.262,271,463
2023-11-172,020.002,048.002,004.902,008.001,699.22352,446
2023-11-162,034.902,040.002,000.002,028.001,716.15586,896
2023-11-152,090.002,090.002,045.002,045.001,730.53133,508
2023-11-142,079.002,089.002,064.102,080.001,760.15627,493
2023-11-132,021.002,100.002,021.002,100.001,777.08262,859
2023-11-102,045.002,058.602,020.002,020.001,709.38254,844
2023-11-092,000.002,080.002,000.002,051.101,735.70589,548
2023-11-081,982.202,037.001,982.202,037.001,723.76482,753
2023-11-071,995.002,000.001,976.101,982.201,677.39270,585
2023-11-061,939.901,998.001,939.901,995.001,688.222,802,532
2023-11-031,893.001,945.001,893.001,940.001,641.68430,270
2023-11-021,820.001,893.501,820.001,893.501,602.33379,412
2023-10-311,790.001,835.001,760.501,820.001,540.132,611,673
2023-10-301,799.901,800.001,755.101,790.001,514.751,777,015
2023-10-261,843.001,845.001,815.001,829.001,547.75522,577
2023-10-251,835.001,850.001,811.601,815.001,535.90475,641
2023-10-241,885.001,885.001,809.001,827.501,546.481,155,325
2023-10-231,879.901,915.001,825.301,840.001,557.06518,844
2023-10-201,890.001,920.001,850.001,920.001,597.76704,533
2023-10-191,930.001,930.001,870.001,883.201,567.14393,199
2023-10-181,970.001,970.001,870.101,900.001,581.12803,936
2023-10-171,995.001,995.001,946.001,955.101,626.973,858,983
2023-10-161,960.001,998.001,940.401,980.001,647.69385,188
2023-10-131,990.001,998.001,940.501,960.001,631.05515,356
2023-10-121,948.001,990.001,940.101,990.001,656.01335,921
2023-10-112,010.002,017.601,940.001,940.101,614.49425,098
2023-10-101,929.102,040.001,929.101,971.201,640.37265,118
2023-10-061,929.001,988.001,929.001,930.101,606.17431,896
2023-10-052,040.002,040.001,920.501,948.501,621.48171,400
2023-10-042,000.002,025.001,960.101,989.901,655.93200,733
2023-10-032,000.002,025.001,972.001,985.001,651.85168,492
2023-10-021,999.002,035.001,980.201,999.001,663.50664,371
2023-09-291,971.002,008.001,960.001,999.001,663.50854,497
2023-09-282,020.002,020.001,953.001,960.001,631.05649,980
2023-09-272,030.002,030.001,921.101,942.001,616.07776,123
2023-09-261,956.002,029.001,956.001,965.001,635.21631,462
2023-09-252,045.002,045.001,920.101,990.001,656.01546,534
2023-09-222,083.002,083.001,972.701,997.001,661.84193,854
2023-09-212,110.002,110.002,025.002,031.001,690.13395,309
2023-09-202,081.002,110.002,063.002,067.201,720.26492,199
2023-09-152,125.102,125.202,100.002,110.001,755.871,485,285
2023-09-142,094.002,124.002,065.002,106.101,752.631,388,244
2023-09-132,062.002,099.002,062.002,070.501,723.001,366,706
2023-09-122,075.002,089.002,056.102,061.001,715.10519,438
2023-09-112,150.002,150.002,060.002,070.001,722.59496,187
2023-09-082,157.002,157.002,085.002,099.001,746.722,107,542
2023-09-072,185.002,185.002,110.102,110.401,756.21355,788
2023-09-062,165.002,165.002,102.102,121.401,765.36820,279
2023-09-052,170.102,179.102,124.502,125.001,768.36296,359
2023-09-042,157.002,195.002,157.002,170.101,805.8942,561
2023-09-012,198.002,198.002,144.802,157.001,794.991,382,803
2023-08-312,195.002,195.002,125.002,150.001,789.161,293,628
2023-08-302,138.702,189.902,135.002,141.001,781.67269,256
2023-08-292,200.002,200.002,101.102,138.601,779.67334,879
2023-08-282,235.002,235.002,150.302,160.001,797.481,166,477
2023-08-252,207.202,207.202,179.902,192.801,824.78210,901
← NewerPage 13 of 21 · 1,244 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.