Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 2,060.00 | 2,083.00 | 2,056.00 | 2,083.00 | 1,639.30 | 305,536 |
| 2023-03-01 | 2,035.00 | 2,083.90 | 2,022.10 | 2,060.00 | 1,621.20 | 440,992 |
| 2023-02-28 | 2,016.00 | 2,060.00 | 2,015.00 | 2,035.00 | 1,601.53 | 2,119,681 |
| 2023-02-27 | 2,039.90 | 2,059.80 | 2,012.60 | 2,035.00 | 1,601.53 | 547,588 |
| 2023-02-24 | 2,050.10 | 2,080.00 | 2,046.00 | 2,046.00 | 1,610.18 | 360,569 |
| 2023-02-23 | 2,078.80 | 2,078.80 | 2,035.00 | 2,060.00 | 1,621.20 | 393,716 |
| 2023-02-22 | 2,050.00 | 2,090.00 | 2,004.00 | 2,079.50 | 1,636.55 | 526,003 |
| 2023-02-21 | 2,055.00 | 2,055.00 | 2,033.30 | 2,050.00 | 1,613.33 | 854,297 |
| 2023-02-20 | 2,050.00 | 2,060.00 | 2,035.30 | 2,050.00 | 1,613.33 | 148,592 |
| 2023-02-17 | 2,050.00 | 2,058.90 | 2,049.30 | 2,051.00 | 1,614.12 | 310,928 |
| 2023-02-16 | 2,050.30 | 2,080.00 | 2,050.30 | 2,060.00 | 1,621.20 | 798,028 |
| 2023-02-15 | 2,050.00 | 2,085.00 | 2,037.60 | 2,050.30 | 1,613.57 | 592,102 |
| 2023-02-14 | 2,035.00 | 2,088.90 | 2,035.00 | 2,050.00 | 1,613.33 | 789,454 |
| 2023-02-13 | 2,073.60 | 2,073.60 | 2,000.10 | 2,035.00 | 1,601.53 | 1,156,020 |
| 2023-02-10 | 2,060.00 | 2,080.00 | 2,051.10 | 2,073.60 | 1,631.91 | 889,795 |
| 2023-02-09 | 2,060.00 | 2,065.10 | 2,051.30 | 2,060.00 | 1,621.20 | 172,591 |
| 2023-02-08 | 2,050.00 | 2,100.00 | 2,040.10 | 2,060.00 | 1,621.20 | 315,927 |
| 2023-02-07 | 2,010.00 | 2,070.00 | 2,010.00 | 2,050.00 | 1,613.33 | 505,313 |
| 2023-02-06 | 2,085.00 | 2,100.00 | 2,061.00 | 2,080.00 | 1,636.94 | 3,361,844 |
| 2023-02-03 | 2,070.00 | 2,085.00 | 2,050.20 | 2,085.00 | 1,640.88 | 292,715 |
| 2023-02-02 | 2,074.00 | 2,100.00 | 2,070.00 | 2,090.00 | 1,644.81 | 1,436,723 |
| 2023-02-01 | 1,970.80 | 2,094.60 | 1,970.00 | 2,075.00 | 1,633.01 | 1,083,684 |
| 2023-01-31 | 1,970.00 | 2,015.00 | 1,970.00 | 1,975.00 | 1,554.31 | 2,546,252 |
| 2023-01-30 | 1,950.00 | 1,981.00 | 1,915.30 | 1,970.00 | 1,550.37 | 4,582,486 |
| 2023-01-27 | 1,940.10 | 1,968.00 | 1,940.10 | 1,964.00 | 1,545.65 | 306,277 |
| 2023-01-26 | 1,944.00 | 1,968.00 | 1,925.00 | 1,940.00 | 1,526.76 | 183,985 |
| 2023-01-25 | 1,925.00 | 1,948.00 | 1,913.00 | 1,928.60 | 1,517.79 | 315,835 |
| 2023-01-24 | 1,920.00 | 1,938.00 | 1,889.00 | 1,920.10 | 1,511.10 | 896,048 |
| 2023-01-23 | 1,881.00 | 1,934.80 | 1,859.00 | 1,920.00 | 1,511.02 | 585,766 |
| 2023-01-20 | 1,903.90 | 1,919.90 | 1,891.50 | 1,900.00 | 1,470.18 | 781,260 |
| 2023-01-19 | 1,900.00 | 1,919.40 | 1,881.80 | 1,905.00 | 1,474.05 | 475,877 |
| 2023-01-18 | 1,901.00 | 1,930.00 | 1,865.00 | 1,900.00 | 1,470.18 | 5,011,366 |
| 2023-01-17 | 1,900.00 | 1,928.00 | 1,883.30 | 1,910.00 | 1,477.92 | 543,561 |
| 2023-01-16 | 1,950.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,470.18 | 311,995 |
| 2023-01-13 | 1,940.00 | 1,940.00 | 1,850.00 | 1,900.00 | 1,470.18 | 4,191,936 |
| 2023-01-12 | 1,906.50 | 1,939.50 | 1,895.50 | 1,895.50 | 1,466.70 | 995,146 |
| 2023-01-11 | 1,955.00 | 1,999.40 | 1,906.10 | 1,906.10 | 1,474.90 | 3,070,006 |
| 2023-01-10 | 1,990.00 | 1,999.70 | 1,960.30 | 1,965.00 | 1,520.47 | 411,436 |
| 2023-01-09 | 1,981.00 | 2,009.20 | 1,981.00 | 1,990.00 | 1,539.82 | 395,666 |
| 2023-01-06 | 2,040.00 | 2,049.60 | 1,950.00 | 2,035.00 | 1,574.64 | 432,852 |
| 2023-01-05 | 2,064.90 | 2,064.90 | 2,005.10 | 2,040.00 | 1,578.51 | 336,384 |
| 2023-01-04 | 2,070.00 | 2,070.00 | 2,040.10 | 2,050.00 | 1,586.25 | 686,637 |
| 2023-01-03 | 2,079.00 | 2,081.00 | 2,020.40 | 2,070.00 | 1,601.72 | 1,797,648 |
| 2022-12-30 | 2,078.00 | 2,095.00 | 2,066.10 | 2,079.90 | 1,609.38 | 946,570 |
| 2022-12-29 | 2,070.00 | 2,100.00 | 2,035.50 | 2,076.00 | 1,606.36 | 2,492,948 |
| 2022-12-28 | 2,070.00 | 2,100.00 | 2,025.00 | 2,080.00 | 1,609.46 | 2,479,784 |
| 2022-12-27 | 2,060.40 | 2,070.00 | 2,039.80 | 2,070.00 | 1,601.72 | 1,436,593 |
| 2022-12-26 | 2,018.00 | 2,060.40 | 2,018.00 | 2,060.40 | 1,594.29 | 617,313 |
| 2022-12-23 | 2,020.00 | 2,033.90 | 2,000.00 | 2,020.00 | 1,563.03 | 309,045 |
| 2022-12-22 | 2,002.00 | 2,034.00 | 2,002.00 | 2,020.00 | 1,563.03 | 974,736 |
| 2022-12-21 | 1,980.00 | 2,055.00 | 1,980.00 | 2,035.00 | 1,574.64 | 2,128,335 |
| 2022-12-20 | 1,974.90 | 2,000.00 | 1,952.70 | 1,980.00 | 1,532.08 | 1,761,547 |
| 2022-12-19 | 1,948.50 | 1,978.00 | 1,910.00 | 1,975.00 | 1,528.21 | 1,657,547 |
| 2022-12-16 | 1,855.00 | 1,948.50 | 1,855.00 | 1,948.50 | 1,507.71 | 1,244,777 |
| 2022-12-15 | 1,845.00 | 1,880.40 | 1,830.00 | 1,861.00 | 1,440.00 | 1,722,524 |
| 2022-12-14 | 1,815.00 | 1,870.00 | 1,800.00 | 1,845.00 | 1,427.62 | 1,178,749 |
| 2022-12-13 | 1,850.00 | 1,869.00 | 1,810.30 | 1,816.00 | 1,405.18 | 252,196 |
| 2022-12-12 | 1,860.00 | 1,867.00 | 1,831.70 | 1,850.00 | 1,431.49 | 1,023,402 |
| 2022-12-09 | 1,869.00 | 1,872.00 | 1,815.10 | 1,854.60 | 1,435.05 | 786,834 |
| 2022-12-07 | 1,870.00 | 1,880.00 | 1,776.00 | 1,870.00 | 1,446.97 | 618,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 56.1000 CLP |
| 2026-05-11 | 112.2000 CLP |
| 2025-12-15 | 22.0000 CLP |
| 2025-10-20 | 38.5000 CLP |
| 2025-01-27 | 155.1000 CLP |
| 2024-10-21 | 35.2000 CLP |
| 2024-08-09 | 35.2000 CLP |
| 2024-05-27 | 33.0000 CLP |
| 2024-05-17 | 35.2000 CLP |
| 2024-01-22 | 35.2000 CLP |
| 2023-10-23 | 31.9000 CLP |
| 2023-08-21 | 31.9000 CLP |
| 2023-05-22 | 55.0000 CLP |
| 2023-05-04 | 31.9000 CLP |
| 2023-01-23 | 31.9000 CLP |
| 2022-10-24 | 31.9000 CLP |
| 2022-08-22 | 31.9000 CLP |
| 2022-04-21 | 31.9000 CLP |
| 2022-01-24 | 31.9000 CLP |
| 2021-10-25 | 31.9000 CLP |
| 2021-08-23 | 28.6000 CLP |
| 2021-05-24 | 28.6000 CLP |
| 2021-01-25 | 28.6000 CLP |
| 2020-11-19 | 28.6000 CLP |
| 2020-08-24 | 28.6000 CLP |
| 2020-05-25 | 28.6000 CLP |
| 2020-01-20 | 24.8600 CLP |
| 2019-10-21 | 23.6500 CLP |
| 2019-08-26 | 23.6500 CLP |
| 2019-05-27 | 23.6500 CLP |
| 2019-01-21 | 23.6500 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.