Pro 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
2025-10-294,195.004,320.804,083.404,320.804,136.461,435,654
2025-10-284,100.004,189.904,100.004,159.003,981.571,263,372
2025-10-274,061.004,140.004,010.004,100.003,925.082,193,049
2025-10-243,933.003,933.003,870.003,909.003,742.23915,167
2025-10-233,870.603,933.003,863.203,933.003,765.21785,009
2025-10-223,950.003,950.003,850.003,877.003,711.601,711,648
2025-10-213,950.003,950.003,900.003,916.003,748.931,641,340
2025-10-203,968.003,968.003,882.703,900.103,733.71726,273
2025-10-173,848.903,969.803,800.003,969.803,763.581,804,978
2025-10-163,750.003,838.903,749.903,838.903,639.482,408,978
2025-10-153,759.003,773.003,711.903,773.003,577.00699,098
2025-10-143,735.003,759.003,690.003,759.003,563.73998,995
2025-10-133,656.003,735.003,600.603,735.003,540.981,093,402
2025-10-103,650.503,661.403,600.603,650.003,460.391,380,843
2025-10-093,584.003,688.903,572.503,650.103,460.491,579,966
2025-10-083,651.003,651.003,555.003,584.003,397.82939,126
2025-10-073,584.903,649.903,541.003,569.903,384.451,119,302
2025-10-063,630.003,665.503,550.003,584.903,398.67948,553
2025-10-033,679.903,680.003,623.003,630.003,441.43980,672
2025-10-023,725.003,738.803,560.603,622.003,433.85784,714
2025-10-013,790.003,806.903,700.003,700.003,507.791,213,878
2025-09-303,800.003,830.003,700.003,788.003,591.22914,721
2025-09-293,850.003,860.703,780.003,790.103,593.211,042,746
2025-09-263,869.103,869.103,800.103,821.203,622.701,369,264
2025-09-253,890.003,895.003,855.003,868.003,667.07481,812
2025-09-243,880.003,902.003,852.003,865.003,664.221,101,344
2025-09-233,890.003,900.003,830.003,870.003,668.961,063,991
2025-09-223,960.003,960.003,825.203,865.003,664.223,355,883
2025-09-173,946.703,968.503,927.803,960.003,754.291,158,489
2025-09-163,882.003,939.003,835.103,939.003,734.381,133,264
2025-09-153,850.003,892.103,835.003,855.803,655.50611,466
2025-09-123,890.003,910.703,850.103,850.103,650.101,413,559
2025-09-113,830.003,900.003,812.303,890.003,687.921,078,853
2025-09-103,850.003,850.003,786.003,800.003,602.60588,062
2025-09-093,820.003,850.003,775.003,800.003,602.601,395,622
2025-09-083,935.003,935.003,801.603,820.003,621.561,486,293
2025-09-053,996.004,014.103,922.503,941.103,736.37753,013
2025-09-043,899.603,984.003,899.603,970.003,763.771,294,129
2025-09-033,840.003,899.603,840.003,899.603,697.03634,717
2025-09-023,850.003,876.803,825.203,856.803,656.45484,914
2025-09-013,830.003,859.903,830.003,850.003,650.00414,074
2025-08-293,844.903,860.303,820.303,830.003,631.04902,033
2025-08-283,862.903,874.403,831.003,845.003,645.26994,915
2025-08-273,811.103,879.903,790.003,842.003,642.42821,602
2025-08-263,900.003,905.203,811.003,811.003,613.031,534,659
2025-08-253,924.103,943.903,870.203,920.003,716.37534,715
2025-08-223,860.003,924.103,800.103,924.103,720.251,302,421
2025-08-213,880.003,926.703,820.103,860.003,659.48736,220
2025-08-203,947.904,000.003,855.003,880.103,678.54334,795
2025-08-193,983.003,983.003,851.003,890.003,687.921,558,877
2025-08-183,925.003,998.003,925.003,974.503,768.04937,703
2025-08-143,887.803,950.003,844.203,925.003,721.111,059,426
2025-08-133,820.003,918.003,814.703,918.003,714.471,446,685
2025-08-123,860.003,860.003,771.003,820.003,621.56803,648
2025-08-113,770.003,800.003,740.103,800.003,602.601,888,988
2025-08-083,742.103,770.103,732.103,770.003,574.16511,513
2025-08-073,730.003,760.003,680.203,750.003,555.20809,911
2025-08-063,688.103,770.003,674.303,730.003,536.241,238,342
2025-08-053,732.803,750.003,720.003,727.003,533.392,095,827
2025-08-043,770.003,785.403,719.003,745.003,550.461,085,586
← NewerPage 5 of 21 · 1,244 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.