Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 1,715.00 | 1,726.00 | 1,692.50 | 1,720.00 | 1,154.55 | 702,842 |
| 2022-03-16 | 1,670.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,141.13 | 923,287 |
| 2022-03-15 | 1,630.00 | 1,659.50 | 1,630.00 | 1,650.10 | 1,107.63 | 522,721 |
| 2022-03-14 | 1,640.00 | 1,655.00 | 1,610.00 | 1,631.00 | 1,094.81 | 1,263,019 |
| 2022-03-11 | 1,650.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,100.85 | 416,345 |
| 2022-03-10 | 1,675.00 | 1,675.00 | 1,624.40 | 1,650.00 | 1,107.57 | 800,995 |
| 2022-03-09 | 1,645.00 | 1,657.70 | 1,632.00 | 1,651.00 | 1,108.24 | 633,634 |
| 2022-03-08 | 1,648.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,100.85 | 679,415 |
| 2022-03-07 | 1,646.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,100.85 | 577,899 |
| 2022-03-04 | 1,652.00 | 1,652.00 | 1,628.00 | 1,640.00 | 1,100.85 | 412,465 |
| 2022-03-03 | 1,670.50 | 1,670.50 | 1,618.10 | 1,652.00 | 1,108.91 | 4,391,051 |
| 2022-03-02 | 1,720.00 | 1,735.00 | 1,654.00 | 1,654.00 | 1,110.25 | 1,988,376 |
| 2022-03-01 | 1,739.00 | 1,739.00 | 1,683.00 | 1,710.00 | 1,147.84 | 477,283 |
| 2022-02-28 | 1,691.10 | 1,750.00 | 1,662.60 | 1,739.00 | 1,167.31 | 1,323,868 |
| 2022-02-25 | 1,679.90 | 1,700.00 | 1,679.00 | 1,690.00 | 1,134.42 | 529,798 |
| 2022-02-24 | 1,630.00 | 1,670.00 | 1,590.00 | 1,655.10 | 1,110.99 | 788,048 |
| 2022-02-23 | 1,640.00 | 1,690.00 | 1,619.00 | 1,660.00 | 1,114.28 | 1,373,163 |
| 2022-02-22 | 1,585.40 | 1,619.00 | 1,583.00 | 1,619.00 | 1,086.76 | 346,047 |
| 2022-02-21 | 1,610.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,074.00 | 466,831 |
| 2022-02-18 | 1,606.00 | 1,620.10 | 1,600.10 | 1,607.50 | 1,079.04 | 1,397,112 |
| 2022-02-17 | 1,641.00 | 1,649.80 | 1,600.00 | 1,600.00 | 1,074.00 | 637,670 |
| 2022-02-16 | 1,630.00 | 1,650.00 | 1,613.70 | 1,640.00 | 1,100.85 | 961,902 |
| 2022-02-15 | 1,600.00 | 1,628.00 | 1,600.00 | 1,627.00 | 1,092.13 | 1,437,963 |
| 2022-02-14 | 1,605.00 | 1,618.00 | 1,585.00 | 1,600.00 | 1,074.00 | 1,070,728 |
| 2022-02-11 | 1,651.00 | 1,661.50 | 1,605.00 | 1,605.00 | 1,077.36 | 526,894 |
| 2022-02-10 | 1,650.00 | 1,685.00 | 1,635.20 | 1,653.00 | 1,109.58 | 729,094 |
| 2022-02-09 | 1,662.00 | 1,670.00 | 1,620.00 | 1,630.10 | 1,094.21 | 1,371,662 |
| 2022-02-08 | 1,675.00 | 1,675.00 | 1,646.00 | 1,660.00 | 1,114.28 | 579,699 |
| 2022-02-07 | 1,690.00 | 1,699.00 | 1,651.40 | 1,665.00 | 1,117.64 | 281,558 |
| 2022-02-04 | 1,670.00 | 1,689.00 | 1,665.00 | 1,666.00 | 1,118.31 | 327,243 |
| 2022-02-03 | 1,700.00 | 1,705.00 | 1,650.10 | 1,670.00 | 1,120.99 | 1,108,079 |
| 2022-02-02 | 1,710.00 | 1,724.00 | 1,705.00 | 1,706.00 | 1,145.16 | 561,064 |
| 2022-02-01 | 1,720.00 | 1,744.00 | 1,710.90 | 1,713.20 | 1,149.99 | 915,817 |
| 2022-01-31 | 1,740.00 | 1,740.00 | 1,718.30 | 1,720.00 | 1,154.55 | 376,617 |
| 2022-01-28 | 1,723.00 | 1,730.00 | 1,712.10 | 1,720.00 | 1,154.55 | 370,342 |
| 2022-01-27 | 1,710.00 | 1,735.00 | 1,700.00 | 1,711.00 | 1,148.51 | 779,204 |
| 2022-01-26 | 1,720.00 | 1,744.00 | 1,710.00 | 1,710.00 | 1,147.84 | 460,252 |
| 2022-01-25 | 1,740.00 | 1,740.00 | 1,695.20 | 1,712.00 | 1,149.18 | 330,039 |
| 2022-01-24 | 1,710.00 | 1,755.00 | 1,670.00 | 1,700.00 | 1,141.13 | 1,462,805 |
| 2022-01-21 | 1,785.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,173.42 | 995,366 |
| 2022-01-20 | 1,749.20 | 1,773.00 | 1,740.00 | 1,768.60 | 1,165.90 | 250,406 |
| 2022-01-19 | 1,785.00 | 1,785.00 | 1,733.20 | 1,740.00 | 1,147.05 | 1,136,279 |
| 2022-01-18 | 1,755.00 | 1,788.00 | 1,755.00 | 1,770.00 | 1,166.82 | 561,972 |
| 2022-01-17 | 1,757.00 | 1,767.70 | 1,750.10 | 1,757.30 | 1,158.45 | 112,790 |
| 2022-01-14 | 1,756.00 | 1,784.00 | 1,745.10 | 1,757.00 | 1,158.25 | 913,355 |
| 2022-01-13 | 1,780.00 | 1,797.00 | 1,755.00 | 1,755.00 | 1,156.94 | 733,620 |
| 2022-01-12 | 1,795.00 | 1,825.00 | 1,791.00 | 1,799.90 | 1,186.54 | 1,037,226 |
| 2022-01-11 | 1,765.00 | 1,820.00 | 1,765.00 | 1,790.00 | 1,180.01 | 1,114,058 |
| 2022-01-10 | 1,782.00 | 1,819.50 | 1,720.80 | 1,766.00 | 1,164.19 | 495,379 |
| 2022-01-07 | 1,830.10 | 1,849.00 | 1,775.00 | 1,782.00 | 1,174.74 | 235,799 |
| 2022-01-06 | 1,818.00 | 1,830.10 | 1,791.20 | 1,830.00 | 1,206.38 | 722,041 |
| 2022-01-05 | 1,780.00 | 1,830.00 | 1,780.00 | 1,800.00 | 1,186.60 | 778,614 |
| 2022-01-04 | 1,794.60 | 1,830.00 | 1,771.10 | 1,830.00 | 1,206.38 | 504,469 |
| 2022-01-03 | 1,850.10 | 1,869.00 | 1,801.00 | 1,806.00 | 1,190.56 | 217,093 |
| 2021-12-30 | 1,835.00 | 1,880.00 | 1,833.00 | 1,850.00 | 1,219.56 | 1,105,983 |
| 2021-12-29 | 1,835.00 | 1,859.00 | 1,830.00 | 1,835.00 | 1,209.67 | 1,354,839 |
| 2021-12-28 | 1,820.00 | 1,850.00 | 1,820.00 | 1,835.00 | 1,209.67 | 1,510,968 |
| 2021-12-27 | 1,833.00 | 1,840.00 | 1,802.30 | 1,830.00 | 1,206.38 | 975,989 |
| 2021-12-24 | 1,830.00 | 1,850.00 | 1,818.60 | 1,833.40 | 1,208.62 | 438,709 |
| 2021-12-23 | 1,830.00 | 1,840.00 | 1,799.00 | 1,825.00 | 1,203.08 | 2,080,791 |
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.