Embotelladora Andina S.A. Pfd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,650.00 | 3,750.00 | 3,650.00 | 3,750.00 | 3,750.00 | 1,189 |
| 2026-07-21 | 3,650.00 | 3,650.10 | 3,650.00 | 3,650.00 | 3,650.00 | 191,402 |
| 2026-07-20 | 3,650.10 | 3,650.10 | 3,650.10 | 3,650.10 | 3,650.10 | 241 |
| 2026-07-17 | 3,650.10 | 3,650.10 | 3,650.10 | 3,650.10 | 3,650.10 | 347 |
| 2026-07-15 | 3,600.00 | 3,650.10 | 3,600.00 | 3,650.10 | 3,650.10 | 1,645 |
| 2026-07-14 | 3,650.00 | 3,651.00 | 3,650.00 | 3,650.10 | 3,650.10 | 2,684 |
| 2026-07-13 | 3,669.00 | 3,670.00 | 3,592.10 | 3,650.30 | 3,650.30 | 5,936 |
| 2026-07-10 | 3,650.00 | 3,650.00 | 3,583.60 | 3,583.60 | 3,583.60 | 1,898 |
| 2026-07-09 | 3,583.60 | 3,583.60 | 3,583.60 | 3,583.60 | 3,583.60 | 923 |
| 2026-07-08 | 3,599.90 | 3,600.00 | 3,560.00 | 3,583.60 | 3,583.60 | 4,276 |
| 2026-07-07 | 3,600.00 | 3,600.00 | 3,546.00 | 3,561.60 | 3,561.60 | 2,913 |
| 2026-07-06 | 3,535.20 | 3,543.50 | 3,535.20 | 3,543.50 | 3,543.50 | 9,137 |
| 2026-07-03 | 3,544.20 | 3,544.20 | 3,544.20 | 3,544.20 | 3,544.20 | 291 |
| 2026-07-02 | 3,611.30 | 3,611.30 | 3,540.00 | 3,544.20 | 3,544.20 | 20,423 |
| 2026-07-01 | 3,611.30 | 3,611.30 | 3,611.30 | 3,611.30 | 3,611.30 | 475 |
| 2026-06-30 | 3,649.90 | 3,650.00 | 3,538.00 | 3,611.30 | 3,611.30 | 2,928 |
| 2026-06-26 | 3,537.60 | 3,537.60 | 3,537.60 | 3,537.60 | 3,537.60 | 584 |
| 2026-06-25 | 3,531.00 | 3,537.60 | 3,531.00 | 3,537.60 | 3,537.60 | 1,143 |
| 2026-06-24 | 3,595.00 | 3,595.00 | 3,525.00 | 3,537.60 | 3,537.60 | 3,833 |
| 2026-06-23 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 60 |
| 2026-06-22 | 3,525.00 | 3,525.00 | 3,521.00 | 3,521.00 | 3,521.00 | 658 |
| 2026-06-19 | 3,520.00 | 3,521.00 | 3,520.00 | 3,521.00 | 3,521.00 | 16,432 |
| 2026-06-18 | 3,475.90 | 3,480.00 | 3,475.90 | 3,479.10 | 3,479.10 | 13,039 |
| 2026-06-17 | 3,475.90 | 3,475.90 | 3,475.80 | 3,475.90 | 3,475.90 | 12,395 |
| 2026-06-16 | 3,451.00 | 3,499.00 | 3,440.00 | 3,475.80 | 3,475.80 | 15,127 |
| 2026-06-15 | 3,439.00 | 3,451.00 | 3,439.00 | 3,443.30 | 3,443.30 | 25,225 |
| 2026-06-12 | 3,439.00 | 3,440.00 | 3,439.00 | 3,439.00 | 3,439.00 | 42,674 |
| 2026-06-11 | 3,450.00 | 3,450.00 | 3,440.00 | 3,440.00 | 3,440.00 | 28,627 |
| 2026-06-10 | 3,500.00 | 3,500.00 | 3,450.00 | 3,450.30 | 3,450.30 | 149,648 |
| 2026-06-09 | 3,500.00 | 3,500.00 | 3,498.70 | 3,498.70 | 3,498.70 | 4,259 |
| 2026-06-08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 5,063 |
| 2026-06-05 | 3,529.00 | 3,529.00 | 3,528.70 | 3,528.70 | 3,528.70 | 11,765 |
| 2026-06-04 | 3,531.70 | 3,550.00 | 3,499.00 | 3,540.00 | 3,540.00 | 11,422 |
| 2026-06-03 | 3,531.70 | 3,531.70 | 3,531.70 | 3,531.70 | 3,531.70 | 1,168 |
| 2026-06-02 | 3,500.00 | 3,549.00 | 3,500.00 | 3,531.70 | 3,531.70 | 2,424 |
| 2026-06-01 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 3,510.00 | 4,716 |
| 2026-05-29 | 3,457.50 | 3,530.00 | 3,457.50 | 3,489.00 | 3,489.00 | 25,629 |
| 2026-05-28 | 3,560.00 | 3,560.00 | 3,450.00 | 3,457.50 | 3,457.50 | 19,694 |
| 2026-05-27 | 3,500.00 | 3,500.00 | 3,490.00 | 3,498.40 | 3,498.40 | 4,388 |
| 2026-05-26 | 3,559.90 | 3,559.90 | 3,530.30 | 3,530.30 | 3,530.30 | 1,685 |
| 2026-05-25 | 3,549.70 | 3,549.70 | 3,500.00 | 3,530.30 | 3,530.30 | 3,336 |
| 2026-05-22 | 3,550.00 | 3,550.00 | 3,423.00 | 3,441.00 | 3,441.00 | 9,793 |
| 2026-05-20 | 3,550.00 | 3,550.00 | 3,549.90 | 3,550.00 | 3,550.00 | 6,486 |
| 2026-05-19 | 3,600.00 | 3,600.00 | 3,549.90 | 3,549.90 | 3,549.90 | 7,676 |
| 2026-05-18 | 3,426.00 | 3,505.00 | 3,426.00 | 3,495.00 | 3,495.00 | 6,963 |
| 2026-05-15 | 3,450.00 | 3,450.00 | 3,425.70 | 3,425.70 | 3,425.70 | 1,452 |
| 2026-05-14 | 3,425.70 | 3,432.00 | 3,425.70 | 3,425.70 | 3,425.70 | 7,528 |
| 2026-05-13 | 3,418.50 | 3,418.50 | 3,418.50 | 3,418.50 | 3,418.50 | 2,149 |
| 2026-05-12 | 3,530.00 | 3,530.00 | 3,401.10 | 3,418.50 | 3,418.50 | 3,509 |
| 2026-05-11 | 3,520.00 | 3,550.00 | 3,520.00 | 3,526.90 | 3,526.90 | 3,215 |
| 2026-05-08 | 3,519.30 | 3,519.30 | 3,519.30 | 3,519.30 | 3,519.30 | 204 |
| 2026-05-07 | 3,500.00 | 3,555.00 | 3,500.00 | 3,519.30 | 3,519.30 | 6,297 |
| 2026-05-06 | 3,620.00 | 3,620.00 | 3,589.80 | 3,604.90 | 3,604.90 | 1,765 |
| 2026-05-05 | 3,589.00 | 3,624.90 | 3,589.00 | 3,604.90 | 3,604.90 | 7,896 |
| 2026-05-04 | 3,514.00 | 3,550.00 | 3,480.00 | 3,510.40 | 3,510.40 | 4,585 |
| 2026-04-30 | 3,595.00 | 3,595.00 | 3,484.50 | 3,509.40 | 3,509.40 | 19,462 |
| 2026-04-29 | 3,619.90 | 3,619.90 | 3,590.00 | 3,595.00 | 3,595.00 | 3,955 |
| 2026-04-28 | 3,601.00 | 3,614.20 | 3,550.00 | 3,573.90 | 3,573.90 | 185,533 |
| 2026-04-27 | 3,599.00 | 3,599.00 | 3,527.30 | 3,543.00 | 3,543.00 | 2,308 |
| 2026-04-24 | 3,599.10 | 3,599.10 | 3,599.10 | 3,599.10 | 3,599.10 | 581 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.