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
2023-08-242,280.002,280.002,182.002,200.401,831.101,208,903
2023-08-232,230.102,280.002,230.102,254.001,875.71684,368
2023-08-222,235.102,270.002,235.002,249.001,871.541,642,880
2023-08-212,235.002,251.102,223.402,235.001,859.89631,357
2023-08-182,255.102,340.002,255.102,280.001,870.801,374,743
2023-08-172,251.102,290.002,250.002,284.901,874.82383,020
2023-08-162,290.002,290.002,251.202,275.101,866.782,110,645
2023-08-142,283.002,304.602,268.302,290.001,879.00850,407
2023-08-112,299.002,299.002,260.002,283.001,873.26956,912
2023-08-102,290.002,290.002,250.002,288.001,877.361,436,814
2023-08-092,299.502,325.002,270.002,290.001,879.002,281,068
2023-08-082,290.002,308.002,250.002,289.601,878.67275,867
2023-08-072,260.002,290.002,237.302,290.001,879.00358,954
2023-08-042,250.002,300.002,250.002,282.801,873.09411,596
2023-08-032,274.502,312.002,250.202,250.201,846.34496,408
2023-08-022,300.002,325.002,270.102,274.901,866.61255,196
2023-08-012,330.002,330.002,289.102,305.001,891.31388,823
2023-07-312,322.002,345.002,302.502,305.201,891.47599,799
2023-07-282,315.602,339.802,310.002,320.001,903.62253,361
2023-07-272,275.002,340.002,275.002,315.001,899.51292,927
2023-07-262,350.002,350.002,320.002,340.001,920.03648,813
2023-07-252,305.002,344.902,292.002,339.001,919.211,203,405
2023-07-242,344.802,350.702,290.002,302.001,888.85771,386
2023-07-212,380.002,380.002,301.002,350.001,928.23711,734
2023-07-202,350.002,365.002,300.002,365.001,940.54731,955
2023-07-192,240.002,360.002,215.002,360.001,936.44917,875
2023-07-182,248.502,250.002,215.002,249.001,845.36347,562
2023-07-172,207.702,249.502,207.702,248.501,844.951,320,696
2023-07-142,219.702,234.102,210.002,230.001,829.77198,198
2023-07-132,240.002,254.002,200.002,201.001,805.975,164,377
2023-07-122,200.002,240.002,130.102,240.001,837.97709,073
2023-07-112,199.902,200.102,155.002,200.001,805.15404,843
2023-07-102,150.002,161.002,125.302,150.001,764.13782,332
2023-07-072,105.002,149.902,105.002,149.901,764.05153,626
2023-07-062,125.002,150.002,106.002,106.001,728.02493,650
2023-07-052,131.002,166.402,123.302,125.001,743.61443,801
2023-07-042,115.002,188.702,112.002,131.001,748.54127,200
2023-07-032,081.402,126.002,060.102,110.101,731.391,054,062
2023-06-302,094.002,108.002,070.302,101.001,723.92532,817
2023-06-292,045.602,095.102,045.602,094.501,718.59394,770
2023-06-282,064.002,064.002,030.002,046.001,678.79408,066
2023-06-272,089.902,089.902,045.002,064.001,693.56976,087
2023-06-232,070.002,079.802,060.102,079.801,706.53160,320
2023-06-222,077.002,077.002,044.002,075.001,702.591,128,989
2023-06-202,054.002,074.502,044.702,065.001,694.38738,781
2023-06-192,060.002,090.002,044.902,045.001,677.97203,252
2023-06-162,049.902,049.902,032.102,047.001,679.611,089,479
2023-06-152,047.502,065.002,030.802,050.001,682.07819,601
2023-06-142,038.002,058.802,025.002,050.001,682.071,133,519
2023-06-132,050.002,065.002,020.002,038.001,672.231,015,758
2023-06-122,065.002,067.002,033.102,050.001,682.07422,742
2023-06-092,069.902,070.002,051.002,065.001,694.38424,547
2023-06-082,070.002,070.002,037.802,050.001,682.07447,028
2023-06-072,055.002,069.502,055.002,055.001,686.18292,521
2023-06-062,074.002,074.202,060.002,070.001,698.49224,825
2023-06-052,053.202,086.602,050.402,074.201,701.93119,922
2023-06-022,075.002,075.002,025.002,060.001,690.28219,671
2023-06-012,071.102,104.002,050.002,050.001,682.07386,401
2023-05-312,150.002,150.002,070.002,070.001,698.491,423,483
2023-05-302,120.002,150.402,100.002,150.001,764.13623,960
← NewerPage 14 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.