Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ANDINA-B.SN stock page

Embotelladora Andina S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,724.804,753.104,620.104,700.004,643.04183,367
2026-07-214,610.004,731.004,555.004,729.904,672.58625,464
2026-07-204,699.904,699.904,582.404,605.004,549.19154,456
2026-07-174,747.004,747.004,588.804,699.904,642.94751,025
2026-07-154,747.004,800.004,651.104,747.004,689.47530,502
2026-07-144,784.004,785.004,682.104,747.004,689.471,527,257
2026-07-134,735.004,790.004,688.204,784.004,726.022,100,799
2026-07-104,656.004,749.704,636.204,747.004,689.47652,131
2026-07-094,550.004,750.004,504.504,655.004,598.58503,260
2026-07-084,548.904,555.004,467.704,555.004,499.80493,571
2026-07-074,546.304,619.004,510.004,510.004,455.34297,017
2026-07-064,598.804,600.004,515.004,590.004,534.37426,477
2026-07-034,600.004,600.004,523.004,592.004,536.35150,800
2026-07-024,560.004,577.804,461.904,515.004,460.28589,571
2026-07-014,590.004,649.904,477.104,560.004,504.74190,122
2026-06-304,700.004,700.004,504.604,590.004,534.37893,310
2026-06-264,437.004,650.004,437.004,610.004,554.13267,681
2026-06-254,505.004,717.804,400.004,575.004,519.55337,068
2026-06-244,520.504,540.004,454.804,505.104,450.50292,915
2026-06-234,549.904,579.504,458.904,540.004,484.98386,549
2026-06-224,480.004,559.904,460.504,550.004,494.86495,358
2026-06-194,490.004,540.004,420.004,480.004,425.71739,907
2026-06-184,339.804,459.804,291.904,400.004,346.68460,399
2026-06-174,390.004,400.004,336.204,340.004,287.401,090,336
2026-06-164,400.004,435.504,305.804,325.604,273.182,306,989
2026-06-154,370.004,448.904,330.204,390.004,336.80783,399
2026-06-124,370.004,420.004,290.004,330.104,277.62441,249
2026-06-114,200.004,370.004,180.104,370.004,317.04582,309
2026-06-104,160.004,200.004,113.004,200.004,149.10491,458
2026-06-094,111.004,180.504,111.004,180.004,129.34535,607
2026-06-084,170.004,170.004,100.004,110.004,060.19287,779
2026-06-054,200.004,250.004,117.704,170.004,119.46321,514
2026-06-044,300.004,383.604,149.004,149.004,098.721,217,578
2026-06-034,355.004,369.804,241.804,300.004,247.89885,205
2026-06-024,400.104,474.904,350.104,400.004,346.68985,724
2026-06-014,500.104,529.604,365.204,475.004,420.77964,123
2026-05-294,522.004,550.004,411.204,500.004,445.461,421,971
2026-05-284,377.704,557.504,361.404,500.004,445.46510,084
2026-05-274,400.004,450.004,356.004,450.004,396.07622,219
2026-05-264,459.904,459.904,302.004,420.004,366.43370,459
2026-05-254,425.304,450.004,297.304,450.004,396.07269,468
2026-05-224,413.404,413.404,219.204,334.904,282.36571,462
2026-05-204,298.004,400.004,262.204,321.204,268.83426,350
2026-05-194,315.004,337.004,218.004,298.004,245.91365,380
2026-05-184,180.004,379.004,162.204,339.904,287.30439,023
2026-05-154,260.004,302.904,160.104,180.004,129.34417,608
2026-05-144,095.004,289.904,095.004,260.004,208.37703,683
2026-05-134,150.004,154.804,075.104,095.004,045.37410,556
2026-05-124,168.004,180.004,084.004,150.004,099.711,454,159
2026-05-114,329.004,329.004,115.204,194.004,143.171,606,160
2026-05-084,341.104,447.104,319.004,336.104,172.71400,754
2026-05-074,440.004,500.004,303.904,341.104,177.52725,771
2026-05-064,223.404,430.004,205.104,428.004,261.15913,864
2026-05-054,122.004,199.904,100.004,190.004,032.113,646,814
2026-05-044,173.704,202.504,061.104,100.003,945.51760,807
2026-04-304,320.004,320.004,120.004,194.404,036.351,306,183
2026-04-294,470.004,470.004,202.104,229.504,070.131,377,776
2026-04-284,499.004,499.004,320.104,335.004,171.65619,856
2026-04-274,438.804,547.504,394.104,499.304,329.76273,377
2026-04-244,356.004,446.404,355.004,440.004,272.691,011,623
← NewerPage 2 of 5 · 248 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.