Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 1,668.50 | 1,682.00 | 1,653.00 | 1,660.20 | 1,235.56 | 485,618 |
| 2022-06-08 | 1,663.20 | 1,675.00 | 1,630.00 | 1,660.40 | 1,235.71 | 369,439 |
| 2022-06-07 | 1,666.00 | 1,680.00 | 1,620.00 | 1,680.00 | 1,250.30 | 185,815 |
| 2022-06-06 | 1,600.00 | 1,678.90 | 1,600.00 | 1,666.60 | 1,240.32 | 161,757 |
| 2022-06-03 | 1,680.90 | 1,695.00 | 1,660.00 | 1,670.90 | 1,243.52 | 797,150 |
| 2022-06-02 | 1,658.30 | 1,690.00 | 1,641.00 | 1,678.30 | 1,249.03 | 295,764 |
| 2022-06-01 | 1,649.00 | 1,679.80 | 1,602.10 | 1,675.00 | 1,246.58 | 2,159,331 |
| 2022-05-31 | 1,627.10 | 1,649.50 | 1,589.90 | 1,649.50 | 1,227.60 | 2,162,211 |
| 2022-05-30 | 1,640.00 | 1,640.00 | 1,620.40 | 1,627.00 | 1,210.85 | 1,973,152 |
| 2022-05-27 | 1,590.00 | 1,637.20 | 1,560.10 | 1,630.00 | 1,213.09 | 577,461 |
| 2022-05-26 | 1,550.00 | 1,598.10 | 1,545.00 | 1,590.00 | 1,183.32 | 1,486,324 |
| 2022-05-25 | 1,561.00 | 1,561.00 | 1,544.50 | 1,560.00 | 1,160.99 | 475,528 |
| 2022-05-24 | 1,554.90 | 1,559.00 | 1,520.10 | 1,545.00 | 1,149.83 | 821,373 |
| 2022-05-23 | 1,505.00 | 1,555.00 | 1,505.00 | 1,536.00 | 1,143.13 | 350,812 |
| 2022-05-20 | 1,521.10 | 1,562.90 | 1,511.00 | 1,511.00 | 1,124.52 | 689,277 |
| 2022-05-19 | 1,534.20 | 1,583.90 | 1,521.00 | 1,524.20 | 1,134.35 | 338,483 |
| 2022-05-18 | 1,585.00 | 1,585.00 | 1,520.00 | 1,532.20 | 1,140.30 | 853,030 |
| 2022-05-17 | 1,555.10 | 1,585.00 | 1,545.00 | 1,568.20 | 1,167.09 | 457,895 |
| 2022-05-16 | 1,539.00 | 1,572.70 | 1,523.20 | 1,554.10 | 1,156.60 | 435,058 |
| 2022-05-13 | 1,505.00 | 1,539.00 | 1,505.00 | 1,533.60 | 1,141.34 | 314,830 |
| 2022-05-12 | 1,495.10 | 1,514.00 | 1,495.10 | 1,505.00 | 1,120.06 | 414,994 |
| 2022-05-11 | 1,499.90 | 1,538.00 | 1,491.00 | 1,495.00 | 1,112.61 | 374,717 |
| 2022-05-10 | 1,510.00 | 1,531.00 | 1,472.00 | 1,500.00 | 1,116.34 | 1,012,786 |
| 2022-05-09 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,123.78 | 466,826 |
| 2022-05-06 | 1,521.50 | 1,540.00 | 1,500.00 | 1,505.00 | 1,120.06 | 650,188 |
| 2022-05-05 | 1,549.00 | 1,549.00 | 1,510.10 | 1,521.70 | 1,132.49 | 426,029 |
| 2022-05-04 | 1,545.00 | 1,569.50 | 1,535.00 | 1,545.10 | 1,149.90 | 485,778 |
| 2022-05-03 | 1,550.00 | 1,559.70 | 1,535.00 | 1,544.00 | 1,149.08 | 215,574 |
| 2022-05-02 | 1,550.00 | 1,550.00 | 1,523.70 | 1,550.00 | 1,153.55 | 971,715 |
| 2022-04-29 | 1,554.00 | 1,590.00 | 1,541.40 | 1,550.00 | 1,153.55 | 299,661 |
| 2022-04-28 | 1,550.00 | 1,573.00 | 1,511.00 | 1,553.30 | 1,156.00 | 872,035 |
| 2022-04-27 | 1,524.10 | 1,560.00 | 1,509.00 | 1,537.00 | 1,143.87 | 5,115,498 |
| 2022-04-26 | 1,550.00 | 1,557.00 | 1,491.00 | 1,509.00 | 1,123.03 | 824,980 |
| 2022-04-25 | 1,579.00 | 1,579.00 | 1,540.30 | 1,550.00 | 1,153.55 | 466,228 |
| 2022-04-22 | 1,570.00 | 1,579.40 | 1,561.00 | 1,575.90 | 1,172.82 | 212,212 |
| 2022-04-21 | 1,600.00 | 1,620.00 | 1,569.10 | 1,570.00 | 1,168.43 | 655,948 |
| 2022-04-20 | 1,800.00 | 1,800.00 | 1,789.90 | 1,795.00 | 1,204.90 | 535,239 |
| 2022-04-19 | 1,790.00 | 1,800.00 | 1,771.00 | 1,782.00 | 1,196.17 | 459,889 |
| 2022-04-18 | 1,780.10 | 1,795.00 | 1,766.00 | 1,769.60 | 1,187.85 | 249,693 |
| 2022-04-14 | 1,800.00 | 1,800.00 | 1,780.10 | 1,798.00 | 1,206.91 | 281,068 |
| 2022-04-13 | 1,786.00 | 1,803.00 | 1,780.00 | 1,788.90 | 1,200.80 | 363,433 |
| 2022-04-12 | 1,808.00 | 1,808.00 | 1,760.00 | 1,770.00 | 1,188.12 | 640,265 |
| 2022-04-11 | 1,808.00 | 1,808.00 | 1,780.10 | 1,806.00 | 1,212.28 | 288,886 |
| 2022-04-08 | 1,790.00 | 1,814.50 | 1,780.00 | 1,809.20 | 1,214.43 | 144,902 |
| 2022-04-07 | 1,790.00 | 1,821.00 | 1,780.00 | 1,780.00 | 1,194.83 | 1,408,161 |
| 2022-04-06 | 1,830.00 | 1,830.00 | 1,765.00 | 1,765.00 | 1,184.76 | 160,208 |
| 2022-04-05 | 1,824.00 | 1,830.00 | 1,800.00 | 1,818.10 | 1,220.40 | 4,191,836 |
| 2022-04-04 | 1,788.90 | 1,824.00 | 1,788.80 | 1,824.00 | 1,224.36 | 1,034,528 |
| 2022-04-01 | 1,747.00 | 1,798.00 | 1,747.00 | 1,788.80 | 1,200.74 | 829,307 |
| 2022-03-31 | 1,765.00 | 1,770.00 | 1,701.00 | 1,747.00 | 1,172.68 | 209,067 |
| 2022-03-30 | 1,780.00 | 1,780.00 | 1,750.00 | 1,766.30 | 1,185.63 | 139,774 |
| 2022-03-29 | 1,770.00 | 1,770.00 | 1,754.00 | 1,769.50 | 1,187.78 | 423,137 |
| 2022-03-28 | 1,775.00 | 1,775.00 | 1,750.20 | 1,770.60 | 1,188.52 | 515,888 |
| 2022-03-25 | 1,750.00 | 1,770.00 | 1,718.00 | 1,750.00 | 1,174.69 | 621,861 |
| 2022-03-24 | 1,728.00 | 1,750.00 | 1,728.00 | 1,747.50 | 1,173.01 | 409,146 |
| 2022-03-23 | 1,728.50 | 1,728.50 | 1,690.00 | 1,710.90 | 1,148.45 | 915,016 |
| 2022-03-22 | 1,717.00 | 1,730.00 | 1,690.10 | 1,728.50 | 1,160.26 | 1,240,876 |
| 2022-03-21 | 1,665.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,141.13 | 2,232,483 |
| 2022-03-18 | 1,709.90 | 1,722.00 | 1,655.00 | 1,655.00 | 1,110.92 | 798,239 |
| 2022-03-17 | 1,715.00 | 1,726.00 | 1,692.50 | 1,720.00 | 1,154.55 | 702,842 |
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.