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
2026-04-234,500.004,505.204,361.204,400.004,234.20702,864
2026-04-224,550.004,561.004,460.204,540.004,368.93440,248
2026-04-214,545.004,579.904,471.304,550.004,378.55470,005
2026-04-204,536.004,545.004,450.104,545.004,373.74698,892
2026-04-174,524.904,590.004,451.104,538.504,367.48690,764
2026-04-164,503.004,528.004,416.004,528.004,357.38652,109
2026-04-154,485.004,503.004,408.704,503.004,333.321,791,415
2026-04-144,440.004,600.004,406.004,485.004,316.00517,144
2026-04-134,400.004,427.304,341.504,370.004,205.33489,311
2026-04-104,302.104,400.004,297.904,370.004,205.33589,334
2026-04-094,223.004,354.704,210.004,298.904,136.91347,526
2026-04-084,155.104,259.104,155.104,225.004,065.80500,855
2026-04-074,131.004,131.004,040.004,100.003,945.51769,577
2026-04-064,050.004,140.004,038.004,127.003,971.49952,623
2026-04-024,075.004,075.003,926.004,050.003,897.39902,846
2026-04-013,939.004,300.003,902.104,300.004,137.971,319,145
2026-03-313,890.003,928.903,890.003,913.803,766.322,688,834
2026-03-303,920.503,920.503,864.603,880.003,733.80548,813
2026-03-273,950.003,950.003,857.003,910.003,762.671,009,817
2026-03-263,940.003,950.003,882.003,950.003,801.16695,767
2026-03-253,930.104,021.003,911.003,940.003,791.541,400,176
2026-03-244,001.304,019.703,875.103,927.003,779.031,439,343
2026-03-234,150.004,150.004,024.804,089.903,935.79504,266
2026-03-204,177.204,236.804,130.004,150.003,993.621,220,997
2026-03-194,199.004,199.004,108.304,199.004,040.781,042,763
2026-03-184,200.004,228.704,156.004,200.004,041.74436,603
2026-03-174,148.004,200.004,002.304,200.004,041.74810,950
2026-03-164,120.004,158.004,090.204,148.003,991.70393,305
2026-03-134,040.004,158.304,029.604,090.003,935.88486,038
2026-03-124,009.604,113.103,954.404,040.003,887.771,351,753
2026-03-114,080.004,080.003,970.004,000.003,849.271,532,738
2026-03-104,001.604,140.003,940.004,080.003,926.261,784,049
2026-03-093,989.004,030.003,882.304,030.003,878.14763,759
2026-03-063,989.904,003.903,870.003,990.003,839.651,295,560
2026-03-054,075.004,143.903,950.003,990.003,839.65695,033
2026-03-043,970.004,080.003,942.004,080.003,926.262,242,320
2026-03-034,100.004,100.003,834.303,970.003,820.401,478,311
2026-03-024,205.004,205.004,020.004,120.503,965.231,318,913
2026-02-274,290.004,293.504,150.004,205.004,046.552,833,844
2026-02-264,358.004,358.004,208.104,310.704,148.27551,536
2026-02-254,358.604,400.004,315.004,360.004,195.71702,702
2026-02-244,400.004,419.904,316.504,400.004,234.201,384,615
2026-02-234,400.004,448.604,338.704,425.004,258.26650,884
2026-02-204,420.004,450.004,360.004,450.004,282.32739,821
2026-02-194,443.704,444.004,304.404,443.704,276.261,541,280
2026-02-184,500.004,500.004,319.504,444.004,276.54473,713
2026-02-174,428.604,460.204,394.904,444.004,276.54944,137
2026-02-164,360.004,415.404,360.004,400.004,234.20760,146
2026-02-134,443.004,443.004,300.504,360.004,195.71425,780
2026-02-124,500.004,515.004,370.004,370.004,205.331,018,967
2026-02-114,505.704,520.004,414.504,500.004,330.43744,962
2026-02-104,545.004,545.004,474.904,500.004,330.431,168,775
2026-02-094,620.004,620.004,504.804,550.004,378.55781,593
2026-02-064,739.804,739.804,505.104,550.004,378.551,007,142
2026-02-054,730.004,749.804,565.004,600.004,426.67774,380
2026-02-044,750.004,760.004,685.104,730.004,551.77574,272
2026-02-034,651.004,750.004,615.004,750.004,571.011,377,512
2026-02-024,530.704,650.004,510.004,650.004,474.781,393,574
2026-01-304,609.904,617.004,520.004,589.904,416.95771,093
2026-01-294,609.004,610.004,516.004,610.004,436.291,114,313
← NewerPage 3 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.