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
2024-11-132,807.002,867.002,800.002,849.902,570.943,080,018
2024-11-122,819.902,824.902,802.402,807.002,532.24421,808
2024-11-112,796.002,833.002,796.002,819.502,543.52584,443
2024-11-082,796.002,825.002,790.102,825.002,548.48510,070
2024-11-072,848.002,848.002,786.002,796.002,522.32604,193
2024-11-062,814.002,847.002,785.002,847.002,568.33609,698
2024-11-052,818.002,835.002,750.002,814.902,539.37468,305
2024-11-042,850.002,850.002,800.002,821.002,544.872,026,553
2024-10-302,900.002,900.002,851.002,870.002,589.08836,353
2024-10-292,968.902,969.002,876.002,899.902,616.05617,608
2024-10-282,965.002,989.902,956.102,965.002,674.78780,108
2024-10-252,985.002,985.002,930.002,965.002,674.78760,438
2024-10-242,980.002,999.602,968.002,985.002,692.82653,767
2024-10-232,990.203,015.002,968.002,968.002,677.48540,725
2024-10-223,000.003,053.002,960.202,993.002,700.04668,311
2024-10-212,959.803,016.002,949.903,016.002,720.79548,565
2024-10-182,974.003,000.002,970.002,970.202,647.72192,540
2024-10-172,975.002,975.002,947.102,974.002,651.10371,141
2024-10-162,993.902,993.902,925.002,940.002,620.79529,576
2024-10-152,937.702,997.702,915.002,997.702,672.23747,382
2024-10-142,890.002,949.002,880.002,939.002,619.90248,209
2024-10-112,890.902,898.002,870.102,890.002,576.22230,951
2024-10-102,915.002,915.002,842.202,900.002,585.14664,759
2024-10-092,901.002,925.602,862.202,872.002,560.181,958,665
2024-10-082,940.002,966.902,870.102,900.002,585.14458,533
2024-10-072,901.302,987.202,901.002,940.002,620.79806,577
2024-10-042,901.002,988.502,898.002,931.002,612.77377,780
2024-10-032,950.002,957.002,849.602,879.002,566.42762,567
2024-10-022,998.002,998.002,900.102,948.902,628.73772,585
2024-10-012,980.003,020.002,935.002,998.002,672.50752,466
2024-09-303,001.203,050.002,946.303,030.002,701.02615,100
2024-09-272,909.903,037.502,878.602,999.002,673.39454,445
2024-09-262,884.602,955.002,847.002,920.002,602.97595,132
2024-09-252,820.002,900.002,810.002,900.002,585.141,434,739
2024-09-242,910.102,917.802,803.002,843.002,534.331,058,317
2024-09-232,920.002,978.202,820.002,900.002,585.14843,425
2024-09-172,839.902,920.002,836.602,920.002,602.97435,826
2024-09-162,840.102,889.902,804.502,850.002,540.57507,004
2024-09-132,845.102,849.702,828.202,840.002,531.65265,802
2024-09-122,816.102,860.102,816.002,836.002,528.09742,302
2024-09-112,885.502,885.502,801.002,815.202,509.54252,830
2024-09-102,890.002,890.002,813.002,821.002,514.71324,709
2024-09-092,826.202,909.902,800.002,890.602,576.76895,508
2024-09-062,770.102,849.802,745.002,800.002,495.99892,345
2024-09-052,832.502,832.502,782.002,828.002,520.95814,204
2024-09-042,836.102,895.002,802.002,831.802,524.34784,753
2024-09-032,940.002,940.002,805.002,835.002,527.19721,242
2024-09-022,901.102,924.702,901.102,910.002,594.0583,177
2024-08-302,905.002,951.202,901.002,901.002,586.03718,356
2024-08-292,967.102,970.002,901.002,905.002,589.59283,349
2024-08-282,925.002,950.002,919.202,950.002,629.71201,492
2024-08-272,914.702,929.202,884.202,925.002,607.42194,134
2024-08-262,895.002,950.002,884.802,925.002,607.42134,582
2024-08-232,897.402,939.902,872.902,924.402,606.89368,759
2024-08-222,910.002,910.002,866.102,899.902,585.051,076,555
2024-08-212,914.102,924.802,890.102,900.502,585.58450,001
2024-08-202,974.202,974.202,900.002,901.502,586.47494,745
2024-08-193,030.003,030.002,960.302,971.002,648.43296,018
2024-08-162,980.003,040.002,955.003,019.902,692.02948,075
2024-08-142,902.202,999.002,869.902,985.002,660.91670,718
← NewerPage 9 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.