Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1,826.00 | 1,877.00 | 1,826.00 | 1,870.00 | 1,446.97 | 2,324,806 |
| 2022-12-05 | 1,870.00 | 1,889.60 | 1,824.00 | 1,865.00 | 1,443.10 | 672,405 |
| 2022-12-02 | 1,800.00 | 1,870.00 | 1,750.00 | 1,870.00 | 1,446.97 | 7,020,326 |
| 2022-12-01 | 1,750.00 | 1,800.00 | 1,692.00 | 1,800.00 | 1,392.80 | 674,720 |
| 2022-11-30 | 1,767.50 | 1,779.00 | 1,711.50 | 1,711.50 | 1,324.32 | 2,014,642 |
| 2022-11-29 | 1,800.00 | 1,820.00 | 1,750.00 | 1,768.00 | 1,368.04 | 1,876,858 |
| 2022-11-28 | 1,768.90 | 1,799.00 | 1,730.00 | 1,799.00 | 1,392.03 | 1,367,066 |
| 2022-11-25 | 1,750.00 | 1,785.00 | 1,730.00 | 1,760.00 | 1,361.85 | 1,003,680 |
| 2022-11-24 | 1,739.00 | 1,784.00 | 1,680.00 | 1,750.00 | 1,354.11 | 4,202,603 |
| 2022-11-23 | 1,749.00 | 1,750.00 | 1,721.00 | 1,739.90 | 1,346.30 | 547,262 |
| 2022-11-22 | 1,758.00 | 1,760.00 | 1,710.20 | 1,730.00 | 1,338.64 | 730,760 |
| 2022-11-21 | 1,739.90 | 1,765.00 | 1,720.00 | 1,730.00 | 1,338.64 | 742,088 |
| 2022-11-18 | 1,720.00 | 1,750.00 | 1,710.40 | 1,739.90 | 1,346.30 | 837,466 |
| 2022-11-17 | 1,705.00 | 1,730.00 | 1,680.10 | 1,730.00 | 1,338.64 | 781,683 |
| 2022-11-16 | 1,694.70 | 1,700.00 | 1,659.00 | 1,699.90 | 1,315.35 | 2,476,647 |
| 2022-11-15 | 1,698.00 | 1,720.00 | 1,650.00 | 1,698.90 | 1,314.57 | 923,853 |
| 2022-11-14 | 1,671.00 | 1,700.00 | 1,662.90 | 1,673.00 | 1,294.53 | 200,836 |
| 2022-11-11 | 1,695.00 | 1,695.00 | 1,665.00 | 1,671.00 | 1,292.98 | 438,965 |
| 2022-11-10 | 1,660.00 | 1,698.00 | 1,660.00 | 1,684.90 | 1,303.74 | 287,454 |
| 2022-11-09 | 1,670.70 | 1,698.00 | 1,651.40 | 1,660.00 | 1,284.47 | 197,322 |
| 2022-11-08 | 1,671.70 | 1,691.80 | 1,660.10 | 1,687.60 | 1,305.83 | 360,726 |
| 2022-11-07 | 1,650.00 | 1,680.00 | 1,650.00 | 1,671.70 | 1,293.52 | 389,288 |
| 2022-11-04 | 1,669.80 | 1,669.80 | 1,650.00 | 1,650.00 | 1,276.73 | 826,277 |
| 2022-11-03 | 1,655.00 | 1,663.00 | 1,631.00 | 1,650.00 | 1,276.73 | 800,015 |
| 2022-11-02 | 1,650.00 | 1,698.00 | 1,631.00 | 1,663.00 | 1,286.79 | 705,268 |
| 2022-10-28 | 1,670.00 | 1,673.00 | 1,641.20 | 1,650.00 | 1,276.73 | 661,521 |
| 2022-10-27 | 1,659.90 | 1,670.00 | 1,640.00 | 1,670.00 | 1,292.21 | 947,202 |
| 2022-10-26 | 1,636.50 | 1,679.00 | 1,630.50 | 1,640.30 | 1,269.23 | 1,628,916 |
| 2022-10-25 | 1,616.00 | 1,669.00 | 1,616.00 | 1,653.00 | 1,279.06 | 660,691 |
| 2022-10-24 | 1,645.00 | 1,650.00 | 1,610.00 | 1,615.90 | 1,250.35 | 616,135 |
| 2022-10-21 | 1,650.00 | 1,734.00 | 1,635.00 | 1,650.10 | 1,252.13 | 698,495 |
| 2022-10-20 | 1,641.70 | 1,652.00 | 1,641.70 | 1,649.90 | 1,251.98 | 160,339 |
| 2022-10-19 | 1,645.00 | 1,668.00 | 1,640.00 | 1,641.70 | 1,245.75 | 63,100 |
| 2022-10-18 | 1,661.00 | 1,670.00 | 1,636.20 | 1,645.00 | 1,248.26 | 298,767 |
| 2022-10-17 | 1,678.90 | 1,680.00 | 1,660.00 | 1,661.00 | 1,260.40 | 369,367 |
| 2022-10-14 | 1,680.00 | 1,680.00 | 1,645.50 | 1,678.90 | 1,273.98 | 464,602 |
| 2022-10-13 | 1,674.20 | 1,684.50 | 1,608.70 | 1,684.50 | 1,278.23 | 1,324,152 |
| 2022-10-12 | 1,650.00 | 1,680.00 | 1,632.60 | 1,678.00 | 1,273.30 | 379,658 |
| 2022-10-11 | 1,665.00 | 1,680.60 | 1,641.10 | 1,650.00 | 1,252.05 | 278,491 |
| 2022-10-07 | 1,687.00 | 1,687.00 | 1,640.10 | 1,655.40 | 1,256.15 | 247,834 |
| 2022-10-06 | 1,677.40 | 1,702.00 | 1,670.60 | 1,687.00 | 1,280.13 | 489,975 |
| 2022-10-05 | 1,700.00 | 1,718.90 | 1,653.00 | 1,670.10 | 1,267.30 | 135,718 |
| 2022-10-04 | 1,725.00 | 1,725.00 | 1,690.70 | 1,705.00 | 1,293.79 | 408,891 |
| 2022-10-03 | 1,670.00 | 1,710.00 | 1,670.00 | 1,697.10 | 1,287.79 | 182,223 |
| 2022-09-30 | 1,655.00 | 1,699.30 | 1,655.00 | 1,676.10 | 1,271.86 | 454,130 |
| 2022-09-29 | 1,705.00 | 1,725.00 | 1,650.00 | 1,686.00 | 1,279.37 | 433,486 |
| 2022-09-28 | 1,725.00 | 1,725.00 | 1,645.40 | 1,687.00 | 1,280.13 | 417,001 |
| 2022-09-27 | 1,695.50 | 1,728.00 | 1,681.70 | 1,685.00 | 1,278.61 | 974,156 |
| 2022-09-26 | 1,710.00 | 1,710.00 | 1,690.20 | 1,707.50 | 1,295.68 | 203,153 |
| 2022-09-23 | 1,770.00 | 1,770.00 | 1,690.30 | 1,700.00 | 1,289.99 | 613,052 |
| 2022-09-22 | 1,767.10 | 1,799.00 | 1,740.30 | 1,745.00 | 1,324.14 | 512,320 |
| 2022-09-21 | 1,820.00 | 1,820.00 | 1,721.50 | 1,762.10 | 1,337.12 | 363,294 |
| 2022-09-20 | 1,829.00 | 1,830.90 | 1,720.00 | 1,785.00 | 1,354.49 | 803,183 |
| 2022-09-15 | 1,760.40 | 1,830.90 | 1,730.00 | 1,830.90 | 1,389.32 | 707,055 |
| 2022-09-14 | 1,822.00 | 1,822.00 | 1,758.70 | 1,758.70 | 1,334.54 | 254,986 |
| 2022-09-13 | 1,820.00 | 1,820.00 | 1,750.00 | 1,814.00 | 1,376.50 | 996,387 |
| 2022-09-12 | 1,770.00 | 1,830.00 | 1,760.00 | 1,762.00 | 1,337.04 | 167,462 |
| 2022-09-09 | 1,790.00 | 1,845.00 | 1,752.10 | 1,770.00 | 1,343.11 | 686,254 |
| 2022-09-08 | 1,785.00 | 1,850.00 | 1,785.00 | 1,790.00 | 1,358.29 | 607,444 |
| 2022-09-07 | 1,781.10 | 1,830.00 | 1,781.10 | 1,785.00 | 1,354.49 | 1,689,244 |
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.