Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 1,800.00 | 1,829.00 | 1,766.10 | 1,829.00 | 1,205.72 | 1,349,771 |
| 2021-12-21 | 1,769.80 | 1,809.00 | 1,720.00 | 1,809.00 | 1,192.53 | 1,182,645 |
| 2021-12-20 | 1,675.00 | 1,773.00 | 1,675.00 | 1,750.00 | 1,153.64 | 1,224,868 |
| 2021-12-17 | 1,723.60 | 1,800.00 | 1,715.40 | 1,800.00 | 1,186.60 | 898,718 |
| 2021-12-16 | 1,740.00 | 1,790.00 | 1,740.00 | 1,789.00 | 1,179.35 | 1,000,436 |
| 2021-12-15 | 1,710.00 | 1,750.20 | 1,671.30 | 1,740.00 | 1,147.05 | 800,329 |
| 2021-12-14 | 1,685.00 | 1,760.00 | 1,661.00 | 1,710.00 | 1,127.27 | 1,123,539 |
| 2021-12-13 | 1,765.00 | 1,765.00 | 1,662.00 | 1,760.00 | 1,160.23 | 1,263,099 |
| 2021-12-10 | 1,730.00 | 1,769.00 | 1,712.30 | 1,763.80 | 1,162.74 | 518,368 |
| 2021-12-09 | 1,708.20 | 1,750.00 | 1,708.20 | 1,740.00 | 1,147.05 | 481,606 |
| 2021-12-07 | 1,730.00 | 1,750.10 | 1,671.20 | 1,730.00 | 1,140.46 | 882,547 |
| 2021-12-06 | 1,712.70 | 1,748.00 | 1,708.40 | 1,730.00 | 1,140.46 | 570,181 |
| 2021-12-03 | 1,690.00 | 1,750.00 | 1,690.00 | 1,730.00 | 1,140.46 | 446,624 |
| 2021-12-02 | 1,655.00 | 1,692.90 | 1,650.00 | 1,670.00 | 1,100.90 | 859,207 |
| 2021-12-01 | 1,682.00 | 1,700.00 | 1,650.00 | 1,688.00 | 1,112.77 | 1,099,612 |
| 2021-11-30 | 1,660.00 | 1,700.00 | 1,627.50 | 1,700.00 | 1,120.68 | 1,989,141 |
| 2021-11-29 | 1,705.00 | 1,705.00 | 1,660.00 | 1,665.30 | 1,097.80 | 539,059 |
| 2021-11-26 | 1,755.00 | 1,794.00 | 1,665.00 | 1,741.20 | 1,147.84 | 626,616 |
| 2021-11-25 | 1,760.00 | 1,769.80 | 1,736.30 | 1,755.00 | 1,156.94 | 273,745 |
| 2021-11-24 | 1,812.20 | 1,830.00 | 1,737.30 | 1,791.00 | 1,180.67 | 2,180,379 |
| 2021-11-23 | 1,807.50 | 1,839.00 | 1,730.00 | 1,839.00 | 1,212.31 | 2,319,440 |
| 2021-11-22 | 1,720.00 | 1,809.70 | 1,720.00 | 1,807.50 | 1,191.55 | 2,456,409 |
| 2021-11-19 | 1,593.00 | 1,650.00 | 1,593.00 | 1,649.00 | 1,087.06 | 966,748 |
| 2021-11-18 | 1,580.00 | 1,645.00 | 1,573.00 | 1,595.00 | 1,051.46 | 1,775,229 |
| 2021-11-17 | 1,647.00 | 1,647.00 | 1,605.10 | 1,620.00 | 1,067.94 | 1,432,519 |
| 2021-11-16 | 1,661.50 | 1,670.00 | 1,632.30 | 1,649.90 | 1,087.65 | 983,790 |
| 2021-11-15 | 1,750.00 | 1,750.00 | 1,662.70 | 1,680.00 | 1,107.49 | 1,132,882 |
| 2021-11-12 | 1,745.00 | 1,760.00 | 1,715.00 | 1,715.00 | 1,130.57 | 2,596,963 |
| 2021-11-11 | 1,711.00 | 1,750.00 | 1,690.20 | 1,745.00 | 1,150.34 | 531,446 |
| 2021-11-10 | 1,727.80 | 1,770.00 | 1,710.00 | 1,720.00 | 1,133.86 | 1,148,858 |
| 2021-11-09 | 1,723.50 | 1,800.00 | 1,660.00 | 1,775.00 | 1,170.12 | 1,418,250 |
| 2021-11-08 | 1,751.40 | 1,800.00 | 1,725.00 | 1,730.00 | 1,140.46 | 1,356,414 |
| 2021-11-05 | 1,780.20 | 1,807.00 | 1,775.00 | 1,775.00 | 1,170.12 | 1,078,242 |
| 2021-11-04 | 1,735.90 | 1,796.00 | 1,735.90 | 1,796.00 | 1,183.96 | 1,513,731 |
| 2021-11-03 | 1,706.00 | 1,745.00 | 1,691.00 | 1,738.20 | 1,145.86 | 2,876,119 |
| 2021-11-02 | 1,693.20 | 1,720.00 | 1,645.10 | 1,708.00 | 1,125.95 | 1,292,812 |
| 2021-10-29 | 1,683.00 | 1,691.00 | 1,643.50 | 1,680.00 | 1,107.49 | 195,777 |
| 2021-10-28 | 1,673.30 | 1,708.60 | 1,628.20 | 1,683.00 | 1,109.47 | 1,228,941 |
| 2021-10-27 | 1,700.00 | 1,740.00 | 1,670.00 | 1,690.20 | 1,114.22 | 1,594,098 |
| 2021-10-26 | 1,710.70 | 1,725.00 | 1,673.00 | 1,695.00 | 1,117.38 | 150,506 |
| 2021-10-25 | 1,689.00 | 1,750.00 | 1,687.90 | 1,728.00 | 1,139.14 | 1,671,434 |
| 2021-10-22 | 1,685.00 | 1,730.00 | 1,666.00 | 1,730.00 | 1,119.43 | 2,489,975 |
| 2021-10-21 | 1,660.00 | 1,700.00 | 1,615.10 | 1,660.00 | 1,074.13 | 823,563 |
| 2021-10-20 | 1,614.90 | 1,654.00 | 1,614.90 | 1,650.00 | 1,067.66 | 1,410,305 |
← NewerPage 21 of 21 · 1,244 trading days
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.