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
2023-05-292,075.002,140.002,075.002,120.001,739.51571,328
2023-05-262,050.102,090.602,030.002,075.401,702.92141,697
2023-05-252,050.002,069.002,042.502,050.001,682.07170,124
2023-05-242,049.502,100.702,010.102,050.001,682.07459,151
2023-05-232,077.002,077.002,015.602,050.001,682.07603,116
2023-05-222,080.002,090.802,048.802,077.001,704.231,818,599
2023-05-192,095.102,140.002,088.002,139.501,710.38186,957
2023-05-182,097.302,115.002,081.002,096.301,675.8571,396
2023-05-172,081.502,111.902,079.102,080.601,663.30251,543
2023-05-162,108.302,108.302,050.002,100.001,678.81807,350
2023-05-152,092.002,115.002,076.602,115.001,690.80629,548
2023-05-122,084.002,099.802,055.202,092.001,672.41471,679
2023-05-112,038.702,084.002,030.002,080.001,662.82720,563
2023-05-102,046.002,074.002,024.002,030.001,622.85192,918
2023-05-092,069.802,089.502,034.502,034.501,626.441,810,339
2023-05-082,018.202,091.202,018.202,060.001,646.831,065,982
2023-05-052,049.102,049.102,015.002,018.101,613.33796,348
2023-05-042,031.202,039.802,008.002,039.801,630.68161,708
2023-05-032,040.002,050.002,020.102,050.001,613.33710,388
2023-05-022,022.202,074.901,970.002,040.001,605.465,405,288
2023-04-282,005.202,040.302,005.002,022.201,591.45812,588
2023-04-272,044.002,044.002,006.602,020.001,589.721,331,915
2023-04-262,088.902,088.902,025.002,045.001,609.401,542,183
2023-04-252,090.002,090.002,070.002,075.001,633.01326,009
2023-04-242,090.002,120.002,090.002,100.001,652.68713,492
2023-04-212,092.702,094.302,076.002,090.001,644.81122,382
2023-04-202,055.002,100.002,046.702,100.001,652.681,683,772
2023-04-192,065.002,070.802,046.002,055.001,617.27369,064
2023-04-182,066.002,098.002,060.002,065.501,625.5378,266
2023-04-172,060.002,082.802,042.002,066.001,625.92883,743
2023-04-142,040.002,069.002,030.002,060.001,621.20311,742
2023-04-132,045.002,072.502,040.002,040.001,605.46702,985
2023-04-122,068.102,091.802,040.802,045.101,609.48505,353
2023-04-112,069.902,074.902,051.102,067.001,626.71316,364
2023-04-102,050.002,100.002,036.002,075.001,633.011,279,668
2023-04-062,059.502,059.502,040.002,052.701,615.4635,265
2023-04-052,057.002,064.902,037.002,043.801,608.45169,256
2023-04-042,074.002,080.002,045.002,056.901,618.76130,270
2023-04-032,045.002,078.002,045.002,063.701,624.11119,306
2023-03-312,050.002,060.002,035.502,050.001,613.33514,317
2023-03-302,059.902,065.802,037.502,050.001,613.33668,566
2023-03-292,042.002,079.002,035.402,035.501,601.92427,434
2023-03-282,100.002,100.002,010.002,041.601,606.72414,743
2023-03-272,090.002,090.002,060.002,063.501,623.9690,273
2023-03-242,085.002,085.002,015.002,060.001,621.20664,335
2023-03-232,040.702,083.002,040.702,057.401,619.16222,749
2023-03-222,030.802,064.002,030.802,040.701,606.01227,673
2023-03-212,061.002,098.802,042.002,067.901,627.42493,756
2023-03-202,120.002,120.002,076.002,076.001,633.79598,150
2023-03-172,064.902,140.002,005.202,119.501,668.032,145,856
2023-03-162,095.002,095.002,011.002,065.001,625.14664,638
2023-03-152,090.002,090.002,050.002,050.001,613.33462,148
2023-03-142,090.002,090.002,061.502,090.001,644.81327,063
2023-03-132,080.002,090.002,065.102,090.001,644.81341,269
2023-03-102,055.002,084.902,055.002,082.201,638.67740,282
2023-03-092,080.002,080.002,050.702,060.101,621.28560,586
2023-03-082,050.002,081.002,040.102,055.001,617.27302,857
2023-03-072,068.502,068.502,036.002,047.901,611.68927,778
2023-03-062,080.002,088.802,035.002,048.001,611.761,297,825
2023-03-032,085.002,090.002,071.202,083.001,639.30347,730
← NewerPage 15 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.