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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ANDINA-B.SN stock page

Embotelladora Andina S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,847.704,887.904,764.004,850.004,850.00338,049
2026-10-154,630.004,815.304,555.104,800.004,800.001,245,512
2026-10-144,700.004,716.704,600.004,610.004,610.001,381,510
2026-10-134,898.904,898.904,678.904,700.004,700.001,455,858
2026-10-094,899.004,899.004,750.004,750.004,750.00375,614
2026-10-084,919.504,919.504,812.604,850.004,850.00443,443
2026-10-074,937.704,961.704,872.704,920.004,920.00511,038
2026-10-064,902.304,991.804,902.304,979.004,979.00331,584
2026-10-054,780.304,973.004,780.304,900.004,900.00587,426
2026-10-024,705.004,798.804,705.004,780.004,780.00653,437
2026-10-014,780.104,798.604,662.104,700.004,700.00499,004
2026-09-304,855.004,889.604,780.104,780.104,780.101,061,630
2026-09-294,835.404,962.204,835.004,835.004,835.00580,518
2026-09-284,950.004,950.004,872.704,910.004,910.00804,195
2026-09-255,000.005,000.004,790.904,950.104,950.10367,361
2026-09-244,960.004,975.004,914.004,930.004,930.00640,766
2026-09-234,951.005,019.704,925.904,970.004,970.00595,511
2026-09-224,920.005,002.004,920.004,979.004,979.002,902,117
2026-09-214,899.904,938.704,800.104,900.004,900.00348,905
2026-09-174,800.004,900.004,753.204,900.004,900.00917,805
2026-09-164,777.004,815.404,730.004,743.004,743.00828,708
2026-09-154,770.004,770.004,685.304,730.004,730.001,167,951
2026-09-144,660.004,749.904,614.504,730.004,730.00596,812
2026-09-114,647.804,699.904,590.004,655.004,655.00221,166
2026-09-104,600.004,620.904,578.104,600.004,600.00819,418
2026-09-094,676.904,676.904,536.104,600.004,600.00893,137
2026-09-084,682.004,682.004,578.904,610.004,610.00706,899
2026-09-074,600.004,670.004,580.004,639.004,639.0068,895
2026-09-044,686.704,686.704,596.304,600.004,600.00378,033
2026-09-034,680.104,690.104,624.904,630.004,630.00643,079
2026-09-024,590.004,720.304,555.004,660.104,660.101,667,265
2026-09-014,529.004,620.004,505.104,590.004,590.001,531,257
2026-08-314,522.004,575.704,442.804,530.004,530.001,486,578
2026-08-284,600.104,650.004,523.104,525.004,525.00395,306
2026-08-274,590.004,650.004,573.004,600.004,600.00609,129
2026-08-264,650.004,698.904,551.104,560.004,560.001,039,057
2026-08-254,651.004,685.204,600.004,610.304,610.30724,191
2026-08-244,628.004,727.504,600.804,650.004,650.00644,847
2026-08-214,700.004,719.104,629.004,629.004,572.90244,408
2026-08-204,730.004,730.004,650.004,700.004,643.04381,722
2026-08-194,675.004,760.004,675.004,730.004,672.68349,398
2026-08-184,688.304,705.004,605.004,675.004,618.34405,579
2026-08-174,750.004,750.004,628.204,705.004,647.98373,248
2026-08-144,633.104,737.704,601.104,690.004,633.16650,105
2026-08-134,699.204,739.004,525.004,680.004,623.28679,992
2026-08-124,800.004,820.004,585.104,710.804,653.71687,918
2026-08-114,819.904,821.004,710.004,800.004,741.83214,955
2026-08-104,987.004,987.004,770.004,820.004,761.591,761,001
2026-08-074,823.004,873.404,800.004,848.004,789.25339,782
2026-08-064,820.004,881.004,751.004,818.904,760.50614,187
2026-08-054,700.004,820.004,688.104,820.004,761.591,857,342
2026-08-044,640.004,690.004,630.004,680.004,623.28174,332
2026-08-034,650.004,650.004,601.104,620.004,564.01248,851
2026-07-314,699.904,700.004,500.004,630.004,573.89322,281
2026-07-304,696.004,724.604,611.604,670.004,613.40566,334
2026-07-294,660.004,720.004,620.104,710.004,652.921,512,430
2026-07-284,620.004,710.004,610.004,710.004,652.92193,218
2026-07-274,700.004,700.004,570.104,620.004,564.01333,667
2026-07-244,706.704,723.904,658.504,699.904,642.9453,261
2026-07-234,679.804,707.004,539.204,707.004,649.95408,954
Page 1 of 5 · 248 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.