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
2025-05-064,049.004,049.003,969.003,991.003,783.68481,741
2025-05-054,080.004,083.104,000.104,050.003,839.611,327,808
2025-05-024,069.004,088.504,009.104,080.003,868.05467,025
2025-04-304,049.104,100.003,990.104,050.003,839.611,806,178
2025-04-293,931.904,199.903,925.004,199.903,981.73966,985
2025-04-283,917.404,015.703,826.803,945.003,740.07427,112
2025-04-253,940.004,039.703,935.103,957.003,751.44621,748
2025-04-243,920.004,049.903,918.003,957.003,751.441,091,215
2025-04-233,880.003,940.003,880.003,913.003,709.73615,512
2025-04-223,870.003,960.503,805.003,877.003,675.60649,802
2025-04-213,840.003,879.003,758.703,860.003,659.48510,984
2025-04-173,813.903,849.003,801.203,840.003,640.521,004,081
2025-04-163,816.003,817.103,771.003,771.003,575.11631,579
2025-04-153,770.003,883.103,705.003,815.403,617.201,614,028
2025-04-143,542.003,786.703,540.003,779.003,582.691,636,841
2025-04-113,540.003,577.603,525.003,540.003,356.11932,243
2025-04-103,605.703,607.003,461.003,549.903,365.49983,306
2025-04-093,415.503,640.003,379.003,570.003,384.55982,332
2025-04-083,500.103,527.003,422.303,450.003,270.78992,384
2025-04-073,462.003,553.703,350.003,441.003,262.25657,807
2025-04-043,590.003,590.003,467.003,530.003,346.631,245,881
2025-04-033,599.303,659.003,520.303,600.003,412.99817,506
2025-04-023,580.003,648.903,580.003,600.003,412.99704,495
2025-04-013,550.003,600.003,507.903,580.003,394.031,049,876
2025-03-313,635.003,635.003,550.003,550.003,365.591,217,377
2025-03-283,667.003,690.003,600.003,635.003,446.171,748,981
2025-03-273,545.003,598.003,501.203,594.003,407.30807,595
2025-03-263,450.003,536.703,380.003,536.703,352.98505,175
2025-03-253,410.003,469.003,350.003,450.003,270.781,381,370
2025-03-243,323.403,430.003,300.203,415.003,237.601,265,632
2025-03-213,345.103,394.903,300.003,300.003,128.571,246,045
2025-03-203,355.003,371.103,300.003,327.003,154.17606,388
2025-03-193,406.903,427.903,351.403,351.403,177.30779,788
2025-03-183,472.503,472.503,350.103,400.003,223.38398,806
2025-03-173,430.003,448.103,418.003,429.003,250.872,100,179
2025-03-143,447.103,476.303,396.603,430.003,251.821,440,291
2025-03-133,360.003,511.803,332.003,447.003,267.94742,116
2025-03-123,280.203,370.003,280.203,360.003,185.46817,723
2025-03-113,360.003,360.003,285.003,298.203,126.87737,136
2025-03-103,280.503,390.803,276.803,359.003,184.51992,958
2025-03-073,299.903,359.903,262.503,280.103,109.711,275,090
2025-03-063,215.003,297.203,205.003,260.003,090.652,681,701
2025-03-053,210.003,220.003,200.103,210.003,043.253,868,702
2025-03-043,240.003,240.003,205.003,210.003,043.25478,601
2025-03-033,218.103,243.303,211.203,230.003,062.21450,557
2025-02-283,280.003,280.003,200.003,200.003,033.772,029,289
2025-02-273,250.003,280.003,205.103,280.003,109.61809,639
2025-02-263,199.003,253.803,177.103,253.803,084.77882,364
2025-02-253,170.103,199.803,155.003,199.803,033.58447,004
2025-02-243,194.103,201.103,166.903,173.103,008.27266,615
2025-02-213,178.003,200.003,166.003,189.003,023.34357,608
2025-02-203,156.003,188.903,155.103,165.003,000.59820,048
2025-02-193,147.903,162.003,135.003,153.002,989.211,739,649
2025-02-183,141.103,179.803,130.003,136.002,973.091,057,104
2025-02-173,183.003,254.103,106.003,126.702,964.28451,897
2025-02-143,235.003,235.003,152.203,183.003,017.651,107,703
2025-02-133,209.603,244.903,200.003,200.003,033.77976,250
2025-02-123,245.103,269.003,181.003,239.003,070.74795,809
2025-02-113,279.403,279.403,226.403,254.903,085.82519,028
2025-02-103,266.103,279.003,241.003,255.003,085.91322,703
← NewerPage 7 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.