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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANDINA-B.SN stock page

Embotelladora Andina S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-284,550.104,650.004,512.004,609.004,435.331,108,103
2026-01-274,460.004,548.004,405.404,540.104,369.021,808,679
2026-01-264,570.004,570.004,381.004,405.004,239.011,165,429
2026-01-234,550.004,550.004,430.104,550.004,378.55865,746
2026-01-224,485.004,580.004,430.004,550.004,378.551,115,914
2026-01-214,376.004,565.804,376.004,490.004,320.81966,391
2026-01-204,380.104,410.004,324.804,410.004,243.82931,783
2026-01-194,406.604,438.004,343.804,420.004,253.45392,444
2026-01-164,380.004,449.004,300.104,449.004,281.361,686,918
2026-01-154,297.004,440.004,297.004,360.004,195.711,865,170
2026-01-144,340.704,447.504,297.704,297.704,135.76885,930
2026-01-134,360.004,435.704,301.004,400.004,234.201,598,374
2026-01-124,380.004,478.704,349.804,355.004,190.90873,134
2026-01-094,345.004,398.604,301.004,380.004,214.96654,224
2026-01-084,249.904,348.904,249.904,348.904,185.03594,272
2026-01-074,280.004,322.404,221.304,300.004,137.97884,966
2026-01-064,199.004,350.004,155.304,319.904,157.121,050,008
2026-01-054,149.004,199.004,144.704,199.004,040.78884,727
2026-01-024,220.004,220.004,150.004,155.003,998.43322,928
2025-12-304,220.104,250.004,193.204,220.004,060.98240,028
2025-12-294,250.004,313.904,180.204,215.004,056.17640,477
2025-12-264,199.904,250.004,183.404,250.004,089.85534,735
2025-12-244,143.204,200.004,130.404,200.004,041.74332,385
2025-12-234,129.004,190.504,100.004,185.004,027.30345,441
2025-12-224,069.004,117.404,050.104,089.003,934.922,173,193
2025-12-194,099.904,099.904,048.104,048.103,895.561,701,821
2025-12-184,052.004,108.504,044.604,050.203,897.58700,059
2025-12-174,145.004,178.704,056.004,056.003,903.16509,834
2025-12-164,239.004,239.004,127.404,150.103,993.72855,016
2025-12-154,289.104,289.104,173.004,239.004,079.27215,749
2025-12-124,241.004,269.004,200.004,250.004,068.68720,368
2025-12-114,187.504,250.004,165.004,245.004,063.90891,060
2025-12-104,200.004,210.104,170.004,189.004,010.29355,492
2025-12-094,240.004,240.004,160.004,198.004,018.90522,207
2025-12-054,249.904,289.804,180.404,240.004,059.11754,818
2025-12-044,173.004,230.004,165.004,230.004,049.54432,977
2025-12-034,232.004,250.004,160.004,172.003,994.01617,347
2025-12-024,191.004,250.004,191.004,229.004,048.58798,659
2025-12-014,224.904,224.904,179.004,191.004,012.201,053,003
2025-11-284,245.004,245.004,173.604,225.004,044.75532,379
2025-11-274,189.904,245.004,169.104,245.004,063.90880,848
2025-11-264,180.004,225.704,180.004,190.004,011.24285,377
2025-11-254,150.004,212.404,143.004,180.004,001.671,574,372
2025-11-244,140.004,197.504,140.004,143.003,966.251,254,140
2025-11-214,168.304,215.004,105.504,160.003,982.52540,905
2025-11-204,198.004,379.804,152.104,160.003,982.52549,496
2025-11-194,269.904,299.004,200.004,200.004,020.82768,411
2025-11-184,249.904,270.004,180.104,270.004,087.831,159,563
2025-11-174,300.004,388.704,228.304,269.004,086.87313,223
2025-11-144,275.704,338.104,160.004,250.004,068.681,006,846
2025-11-134,360.104,415.004,271.004,325.004,140.481,256,472
2025-11-124,225.004,374.904,225.004,360.004,173.991,490,983
2025-11-114,250.004,270.004,190.004,225.004,044.751,187,698
2025-11-104,290.204,300.004,229.304,253.004,071.552,859,632
2025-11-074,289.804,315.004,220.204,289.004,106.021,457,821
2025-11-064,270.004,300.004,205.004,290.004,106.981,027,248
2025-11-054,199.004,294.704,198.504,270.004,087.83657,333
2025-11-044,279.304,279.304,188.604,200.004,020.82535,541
2025-11-034,243.204,323.304,179.604,290.004,106.983,414,000
2025-10-304,299.004,302.804,200.304,242.004,061.021,392,049
← NewerPage 4 of 21 · 1,246 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.