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
2025-02-103,266.103,279.003,241.003,255.003,085.91322,703
2025-02-073,280.003,298.003,250.003,260.003,090.65754,775
2025-02-063,294.003,294.003,254.503,270.003,100.13930,651
2025-02-053,292.103,300.003,245.003,294.903,123.74652,458
2025-02-043,268.003,350.003,233.303,285.003,114.351,267,159
2025-02-033,280.003,280.003,202.803,266.903,097.19914,684
2025-01-313,294.003,299.003,250.403,280.003,109.61917,677
2025-01-303,163.203,294.903,163.203,294.903,123.741,166,205
2025-01-293,101.503,190.003,080.003,166.303,001.821,495,033
2025-01-283,064.903,085.103,045.103,080.002,920.00327,934
2025-01-273,074.003,074.003,001.003,031.002,873.55257,760
2025-01-243,190.003,228.003,183.003,201.102,887.771,231,174
2025-01-233,155.003,190.003,151.003,183.002,871.44382,826
2025-01-223,171.303,188.903,150.103,160.002,850.69611,339
2025-01-213,192.103,205.003,150.103,170.902,860.52801,017
2025-01-203,170.003,205.003,156.003,190.002,877.75540,127
2025-01-173,180.003,189.903,116.303,156.502,847.53324,373
2025-01-163,180.003,225.003,125.103,160.702,851.32561,012
2025-01-153,114.103,180.003,105.003,180.002,868.73478,798
2025-01-143,115.003,134.603,110.003,110.002,805.59410,404
2025-01-133,120.103,129.203,070.003,120.002,814.611,095,745
2025-01-103,131.003,139.803,100.003,100.002,796.56448,888
2025-01-093,100.003,199.303,080.803,130.002,823.63584,108
2025-01-083,060.003,094.003,050.003,084.002,782.13287,905
2025-01-073,070.403,139.003,027.003,070.002,769.50535,492
2025-01-063,101.803,112.003,045.003,069.002,768.60921,694
2025-01-033,058.903,098.703,058.803,083.902,782.04367,592
2025-01-023,085.003,085.003,025.003,050.002,751.46529,124
2024-12-303,023.103,100.002,982.003,025.002,728.91439,714
2024-12-273,017.003,055.003,002.103,022.402,726.56222,887
2024-12-262,970.003,045.002,945.003,017.002,721.69452,321
2024-12-243,020.003,020.002,972.102,972.102,681.18315,910
2024-12-233,073.903,073.902,970.103,000.002,706.35654,146
2024-12-203,018.903,020.002,972.103,020.002,724.40502,552
2024-12-193,020.003,020.002,951.503,019.002,723.49395,801
2024-12-183,050.003,050.002,997.203,020.002,724.40654,337
2024-12-173,106.103,120.003,047.003,047.002,748.75963,681
2024-12-163,060.003,115.003,036.103,101.202,797.65783,996
2024-12-132,990.003,064.902,990.003,043.002,745.14835,180
2024-12-122,992.903,074.902,990.003,060.002,760.48509,626
2024-12-112,970.102,990.002,970.002,990.002,697.33435,360
2024-12-102,911.202,985.502,907.102,970.002,679.29224,723
2024-12-092,947.002,948.002,912.102,944.902,656.65405,684
2024-12-062,947.002,949.802,927.002,949.002,660.34158,861
2024-12-052,925.102,949.902,920.002,949.902,661.16530,885
2024-12-042,908.302,949.802,902.102,924.802,638.51256,785
2024-12-032,911.902,934.102,865.002,920.002,634.18485,128
2024-12-022,880.002,933.002,855.702,933.002,645.91561,201
2024-11-292,889.902,900.002,849.502,880.002,598.10640,253
2024-11-282,870.002,885.002,870.002,870.202,589.26441,959
2024-11-272,914.802,930.002,880.702,895.002,611.63879,191
2024-11-262,930.002,930.002,871.102,915.002,629.67524,103
2024-11-252,916.502,940.002,875.002,875.002,593.59769,479
2024-11-222,950.002,950.002,864.202,940.002,652.23444,471
2024-11-212,871.102,950.002,831.602,950.002,661.251,364,948
2024-11-202,850.002,888.902,850.002,871.002,589.98805,478
2024-11-192,854.002,855.002,822.102,835.002,557.50801,990
2024-11-182,810.502,884.002,810.502,866.002,585.47531,068
2024-11-152,842.302,842.302,804.102,838.902,561.02278,060
2024-11-142,849.802,855.002,821.002,839.002,561.11653,827
← NewerPage 8 of 21 · 1,247 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.