Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-08-043,770.003,785.403,719.003,745.003,550.461,085,586
2025-08-013,773.503,792.203,675.003,770.003,574.16719,527
2025-07-313,760.203,794.403,650.103,732.003,538.131,495,215
2025-07-303,659.003,749.003,610.103,723.003,529.601,299,762
2025-07-293,570.003,605.403,540.003,600.003,412.99914,456
2025-07-283,567.503,615.503,500.103,570.003,384.55908,388
2025-07-253,570.003,570.003,505.003,568.003,382.651,726,507
2025-07-243,590.003,598.003,508.003,567.003,381.702,252,974
2025-07-233,628.703,640.703,576.503,590.003,403.51762,211
2025-07-223,646.503,661.403,600.103,615.003,427.211,949,755
2025-07-213,646.103,646.103,560.603,635.003,446.171,691,467
2025-07-183,613.003,660.003,610.003,610.003,422.47697,377
2025-07-173,679.603,681.403,601.203,613.003,425.311,967,237
2025-07-153,735.003,750.003,618.103,647.103,457.641,790,711
2025-07-143,769.903,800.003,700.003,720.003,526.76805,244
2025-07-113,824.103,836.203,760.103,770.003,574.161,086,598
2025-07-103,890.003,909.903,752.003,824.103,625.45925,846
2025-07-093,885.903,919.903,875.003,881.003,679.39957,881
2025-07-083,950.803,961.303,870.003,886.003,684.13651,052
2025-07-073,950.003,950.003,895.003,900.003,697.41657,042
2025-07-043,867.003,978.903,833.303,950.003,744.811,119,370
2025-07-033,880.003,880.003,835.103,867.003,666.12666,951
2025-07-023,802.803,848.003,802.803,844.003,644.31636,364
2025-07-013,826.403,831.803,803.003,803.003,605.44907,586
2025-06-303,837.003,846.003,801.003,801.003,603.551,627,501
2025-06-273,843.103,879.903,830.303,840.003,640.52722,150
2025-06-263,852.703,890.003,842.003,845.803,646.02921,823
2025-06-253,826.103,884.903,815.003,850.003,650.00805,574
2025-06-243,886.003,886.003,820.103,825.003,626.301,480,964
2025-06-233,931.003,931.003,805.003,894.003,691.72990,716
2025-06-193,962.003,975.003,905.003,929.003,724.901,397,873
2025-06-183,980.003,987.903,925.403,959.703,754.00769,884
2025-06-174,036.004,050.603,930.003,994.003,786.52794,192
2025-06-164,040.204,045.003,970.003,989.003,781.78463,451
2025-06-133,920.003,993.303,900.103,953.003,747.65977,535
2025-06-123,869.903,949.903,845.103,920.003,716.37454,695
2025-06-113,849.003,886.903,819.503,845.103,645.361,254,362
2025-06-103,811.003,841.603,790.003,819.503,621.09635,332
2025-06-093,800.003,850.003,751.103,810.003,612.08678,513
2025-06-063,810.003,872.403,800.003,800.003,602.601,396,219
2025-06-053,987.703,987.703,800.003,850.003,650.001,324,004
2025-06-044,000.004,053.503,930.003,960.003,754.29738,356
2025-06-034,000.004,074.404,000.004,000.003,792.211,011,345
2025-06-024,043.004,097.604,000.004,000.003,792.21712,979
2025-05-304,130.004,194.904,023.504,023.503,814.491,320,812
2025-05-294,200.004,200.004,120.004,130.003,915.46547,793
2025-05-284,214.004,217.904,080.004,175.003,958.12853,305
2025-05-274,215.004,240.904,199.704,214.003,995.09602,469
2025-05-264,149.404,229.904,100.004,214.003,995.09777,110
2025-05-234,149.904,159.904,000.104,159.903,943.80801,069
2025-05-224,200.004,200.004,075.004,092.003,879.431,870,699
2025-05-204,220.004,274.904,125.104,200.003,981.823,281,150
2025-05-194,138.204,228.904,107.904,200.003,981.821,076,539
2025-05-164,132.704,189.904,095.904,180.003,962.86599,792
2025-05-154,189.904,248.804,073.004,100.003,887.021,314,269
2025-05-144,150.004,199.004,150.004,193.003,975.181,751,733
2025-05-133,990.304,179.003,990.304,145.003,929.681,280,307
2025-05-124,052.404,100.003,990.003,990.003,782.73965,940
2025-05-093,985.004,050.003,985.004,045.003,834.87981,759
2025-05-084,030.004,030.003,965.003,985.003,777.99794,104
← NewerPage 6 of 21 · 1,245 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.