Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 1,896.60 | 1,938.20 | 1,780.00 | 1,781.10 | 1,351.53 | 1,709,349 |
| 2022-09-05 | 1,992.40 | 2,000.00 | 1,883.10 | 1,896.60 | 1,439.18 | 436,943 |
| 2022-09-02 | 1,834.10 | 1,938.80 | 1,810.00 | 1,925.00 | 1,460.73 | 2,106,157 |
| 2022-09-01 | 1,817.80 | 1,839.00 | 1,731.00 | 1,834.10 | 1,391.75 | 758,490 |
| 2022-08-31 | 1,829.90 | 1,837.50 | 1,797.00 | 1,836.30 | 1,393.42 | 1,502,193 |
| 2022-08-30 | 1,715.00 | 1,835.00 | 1,715.00 | 1,835.00 | 1,392.43 | 964,882 |
| 2022-08-29 | 1,699.90 | 1,739.00 | 1,676.90 | 1,737.80 | 1,318.68 | 562,757 |
| 2022-08-26 | 1,670.10 | 1,728.80 | 1,670.10 | 1,700.00 | 1,289.99 | 1,195,645 |
| 2022-08-25 | 1,660.10 | 1,696.00 | 1,646.40 | 1,690.30 | 1,282.63 | 398,799 |
| 2022-08-24 | 1,630.00 | 1,674.30 | 1,630.00 | 1,660.20 | 1,259.79 | 181,767 |
| 2022-08-23 | 1,649.90 | 1,675.00 | 1,612.00 | 1,675.00 | 1,271.02 | 2,215,691 |
| 2022-08-22 | 1,645.00 | 1,650.00 | 1,630.10 | 1,650.00 | 1,252.05 | 655,083 |
| 2022-08-19 | 1,659.00 | 1,666.40 | 1,634.30 | 1,658.50 | 1,234.30 | 1,254,375 |
| 2022-08-18 | 1,630.00 | 1,665.00 | 1,630.00 | 1,660.00 | 1,235.41 | 916,707 |
| 2022-08-17 | 1,613.80 | 1,667.00 | 1,613.80 | 1,649.90 | 1,227.90 | 738,606 |
| 2022-08-16 | 1,639.00 | 1,665.00 | 1,630.00 | 1,630.10 | 1,213.16 | 879,146 |
| 2022-08-12 | 1,650.00 | 1,666.50 | 1,635.00 | 1,635.00 | 1,216.81 | 367,407 |
| 2022-08-11 | 1,640.00 | 1,659.00 | 1,626.10 | 1,650.00 | 1,227.97 | 483,542 |
| 2022-08-10 | 1,630.10 | 1,665.00 | 1,630.10 | 1,640.00 | 1,220.53 | 1,298,491 |
| 2022-08-09 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,216.81 | 308,727 |
| 2022-08-08 | 1,625.00 | 1,649.00 | 1,619.00 | 1,633.30 | 1,215.54 | 203,321 |
| 2022-08-05 | 1,643.90 | 1,643.90 | 1,613.40 | 1,625.00 | 1,209.36 | 608,681 |
| 2022-08-04 | 1,633.50 | 1,649.90 | 1,626.00 | 1,644.00 | 1,223.50 | 418,129 |
| 2022-08-03 | 1,648.00 | 1,648.00 | 1,630.00 | 1,633.00 | 1,215.32 | 520,107 |
| 2022-08-02 | 1,640.00 | 1,643.00 | 1,615.30 | 1,630.10 | 1,213.16 | 876,149 |
| 2022-08-01 | 1,657.00 | 1,678.00 | 1,630.10 | 1,636.80 | 1,218.15 | 159,810 |
| 2022-07-29 | 1,635.00 | 1,650.00 | 1,602.00 | 1,635.00 | 1,216.81 | 977,940 |
| 2022-07-28 | 1,700.00 | 1,700.00 | 1,620.00 | 1,635.00 | 1,216.81 | 1,379,392 |
| 2022-07-27 | 1,670.00 | 1,693.90 | 1,670.00 | 1,685.00 | 1,254.02 | 577,010 |
| 2022-07-26 | 1,645.60 | 1,673.00 | 1,645.00 | 1,670.00 | 1,242.85 | 647,525 |
| 2022-07-25 | 1,633.10 | 1,670.00 | 1,633.10 | 1,645.60 | 1,224.70 | 445,922 |
| 2022-07-22 | 1,660.00 | 1,660.00 | 1,620.00 | 1,633.10 | 1,215.39 | 171,095 |
| 2022-07-21 | 1,669.90 | 1,678.70 | 1,625.90 | 1,660.00 | 1,235.41 | 1,167,691 |
| 2022-07-20 | 1,660.00 | 1,679.60 | 1,650.00 | 1,670.00 | 1,242.85 | 223,343 |
| 2022-07-19 | 1,665.00 | 1,694.80 | 1,627.00 | 1,660.00 | 1,235.41 | 1,025,996 |
| 2022-07-18 | 1,661.30 | 1,700.00 | 1,660.00 | 1,661.00 | 1,236.16 | 357,685 |
| 2022-07-15 | 1,690.00 | 1,692.20 | 1,653.50 | 1,661.00 | 1,236.16 | 505,940 |
| 2022-07-14 | 1,715.00 | 1,718.00 | 1,677.00 | 1,690.00 | 1,257.74 | 376,156 |
| 2022-07-13 | 1,708.50 | 1,730.20 | 1,670.00 | 1,725.00 | 1,283.79 | 946,597 |
| 2022-07-12 | 1,718.00 | 1,718.00 | 1,670.00 | 1,708.50 | 1,271.51 | 524,433 |
| 2022-07-11 | 1,715.00 | 1,726.80 | 1,710.00 | 1,718.80 | 1,279.17 | 99,250 |
| 2022-07-08 | 1,718.00 | 1,739.00 | 1,695.00 | 1,710.00 | 1,272.62 | 340,292 |
| 2022-07-07 | 1,669.90 | 1,725.00 | 1,646.50 | 1,725.00 | 1,283.79 | 842,117 |
| 2022-07-06 | 1,699.00 | 1,730.00 | 1,642.40 | 1,670.00 | 1,242.85 | 813,321 |
| 2022-07-05 | 1,623.50 | 1,650.00 | 1,623.50 | 1,640.00 | 1,220.53 | 343,220 |
| 2022-07-04 | 1,648.00 | 1,648.00 | 1,617.90 | 1,623.00 | 1,207.88 | 109,732 |
| 2022-07-01 | 1,665.70 | 1,680.00 | 1,619.60 | 1,633.00 | 1,215.32 | 393,051 |
| 2022-06-30 | 1,632.40 | 1,727.70 | 1,620.10 | 1,637.60 | 1,218.74 | 1,716,133 |
| 2022-06-29 | 1,650.00 | 1,680.00 | 1,625.40 | 1,672.00 | 1,244.34 | 737,152 |
| 2022-06-28 | 1,670.00 | 1,680.00 | 1,667.80 | 1,675.00 | 1,246.58 | 340,006 |
| 2022-06-24 | 1,661.00 | 1,703.90 | 1,654.20 | 1,670.00 | 1,242.85 | 422,250 |
| 2022-06-23 | 1,711.10 | 1,735.00 | 1,629.90 | 1,661.50 | 1,236.53 | 265,873 |
| 2022-06-22 | 1,675.00 | 1,745.00 | 1,655.00 | 1,688.10 | 1,256.32 | 1,375,310 |
| 2022-06-20 | 1,622.00 | 1,682.00 | 1,622.00 | 1,680.10 | 1,250.37 | 97,621 |
| 2022-06-17 | 1,650.00 | 1,699.00 | 1,612.00 | 1,699.00 | 1,264.44 | 925,729 |
| 2022-06-16 | 1,635.00 | 1,661.10 | 1,600.00 | 1,610.50 | 1,198.57 | 735,176 |
| 2022-06-15 | 1,630.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,216.81 | 744,679 |
| 2022-06-14 | 1,640.00 | 1,640.00 | 1,622.00 | 1,630.00 | 1,213.09 | 424,415 |
| 2022-06-13 | 1,664.90 | 1,664.90 | 1,627.00 | 1,640.00 | 1,220.53 | 661,156 |
| 2022-06-10 | 1,653.00 | 1,674.00 | 1,653.00 | 1,665.00 | 1,239.13 | 162,924 |
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.