Embotelladora Andina S.A. Pfd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3,600.00 | 3,853.80 | 3,600.00 | 3,704.10 | 3,704.10 | 12,040 |
| 2026-01-27 | 3,599.50 | 3,600.00 | 3,599.50 | 3,600.00 | 3,600.00 | 13,552 |
| 2026-01-26 | 3,599.00 | 3,600.00 | 3,599.00 | 3,599.50 | 3,599.50 | 13,052 |
| 2026-01-23 | 3,600.00 | 3,600.00 | 3,599.90 | 3,599.90 | 3,599.90 | 26,530 |
| 2026-01-22 | 3,590.00 | 3,601.10 | 3,590.00 | 3,590.00 | 3,590.00 | 15,533 |
| 2026-01-21 | 3,515.00 | 3,590.00 | 3,515.00 | 3,560.30 | 3,560.30 | 11,428 |
| 2026-01-20 | 3,521.00 | 3,551.00 | 3,520.00 | 3,529.00 | 3,529.00 | 5,609 |
| 2026-01-19 | 3,600.00 | 3,600.00 | 3,590.00 | 3,600.00 | 3,600.00 | 1,515 |
| 2026-01-16 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 12,021 |
| 2026-01-15 | 3,600.00 | 3,600.00 | 3,599.60 | 3,599.60 | 3,599.60 | 20,377 |
| 2026-01-14 | 3,564.00 | 3,600.00 | 3,564.00 | 3,597.40 | 3,597.40 | 13,189 |
| 2026-01-13 | 3,550.00 | 3,570.00 | 3,550.00 | 3,564.10 | 3,564.10 | 26,400 |
| 2026-01-12 | 3,599.90 | 3,599.90 | 3,510.00 | 3,586.20 | 3,586.20 | 5,331 |
| 2026-01-09 | 3,601.00 | 3,601.00 | 3,599.90 | 3,599.90 | 3,599.90 | 11,560 |
| 2026-01-08 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,173 |
| 2026-01-07 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 915 |
| 2026-01-06 | 3,496.10 | 3,600.00 | 3,480.00 | 3,600.00 | 3,600.00 | 8,946 |
| 2026-01-05 | 3,500.00 | 3,500.00 | 3,496.00 | 3,496.10 | 3,496.10 | 7,283 |
| 2026-01-02 | 3,599.00 | 3,599.00 | 3,496.00 | 3,499.90 | 3,499.90 | 21,232 |
| 2025-12-30 | 3,650.00 | 3,650.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,038 |
| 2025-12-29 | 3,650.00 | 3,650.00 | 3,600.00 | 3,600.00 | 3,600.00 | 831 |
| 2025-12-26 | 3,600.00 | 3,750.00 | 3,600.00 | 3,600.00 | 3,600.00 | 951 |
| 2025-12-24 | 3,779.00 | 3,779.00 | 3,600.00 | 3,600.00 | 3,600.00 | 393 |
| 2025-12-23 | 3,565.00 | 3,605.00 | 3,565.00 | 3,600.00 | 3,600.00 | 406,706 |
| 2025-12-22 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,315 |
| 2025-12-19 | 3,550.00 | 3,572.70 | 3,550.00 | 3,572.70 | 3,572.70 | 2,274 |
| 2025-12-18 | 3,500.00 | 3,501.00 | 3,500.00 | 3,500.00 | 3,500.00 | 7,826 |
| 2025-12-17 | 3,655.90 | 3,655.90 | 3,499.00 | 3,500.00 | 3,500.00 | 426,421 |
| 2025-12-16 | 3,657.00 | 3,657.00 | 3,656.80 | 3,656.80 | 3,656.80 | 959 |
| 2025-12-15 | 3,665.00 | 3,668.00 | 3,656.80 | 3,656.80 | 3,656.80 | 6,271 |
| 2025-12-12 | 3,650.00 | 3,670.00 | 3,650.00 | 3,666.60 | 3,666.60 | 2,436 |
| 2025-12-11 | 3,551.00 | 3,642.70 | 3,481.00 | 3,630.50 | 3,630.50 | 16,609 |
| 2025-12-10 | 3,643.40 | 3,643.40 | 3,643.40 | 3,643.40 | 3,643.40 | 685 |
| 2025-12-09 | 3,650.00 | 3,650.00 | 3,643.40 | 3,643.40 | 3,643.40 | 2,574 |
| 2025-12-05 | 3,650.00 | 3,650.00 | 3,638.50 | 3,638.50 | 3,638.50 | 2,600 |
| 2025-12-04 | 3,530.00 | 3,550.00 | 3,489.00 | 3,526.80 | 3,526.80 | 11,748 |
| 2025-12-03 | 3,500.00 | 3,530.10 | 3,500.00 | 3,530.00 | 3,530.00 | 4,176 |
| 2025-12-02 | 3,561.80 | 3,580.00 | 3,550.00 | 3,568.70 | 3,568.70 | 2,877 |
| 2025-12-01 | 3,560.00 | 3,565.00 | 3,560.00 | 3,561.80 | 3,561.80 | 2,772 |
| 2025-11-28 | 3,556.00 | 3,556.00 | 3,554.70 | 3,554.70 | 3,554.70 | 735 |
| 2025-11-27 | 3,599.00 | 3,599.00 | 3,554.70 | 3,554.70 | 3,554.70 | 1,009 |
| 2025-11-26 | 3,501.00 | 3,554.70 | 3,501.00 | 3,554.70 | 3,554.70 | 2,243 |
| 2025-11-25 | 3,545.00 | 3,600.00 | 3,544.90 | 3,554.70 | 3,554.70 | 11,203 |
| 2025-11-24 | 3,551.60 | 3,551.60 | 3,551.60 | 3,551.60 | 3,551.60 | 597 |
| 2025-11-21 | 3,551.60 | 3,555.00 | 3,450.00 | 3,551.60 | 3,551.60 | 291 |
| 2025-11-20 | 3,555.00 | 3,555.00 | 3,551.60 | 3,551.60 | 3,551.60 | 1,540 |
| 2025-11-19 | 3,555.00 | 3,555.00 | 3,551.60 | 3,551.60 | 3,551.60 | 2,801 |
| 2025-11-18 | 3,406.00 | 3,555.00 | 3,406.00 | 3,555.00 | 3,555.00 | 1,212 |
| 2025-11-17 | 3,555.00 | 3,555.00 | 3,400.00 | 3,555.00 | 3,555.00 | 5,408 |
| 2025-11-14 | 3,555.00 | 3,555.00 | 3,465.00 | 3,555.00 | 3,555.00 | 259 |
| 2025-11-13 | 3,580.00 | 3,580.00 | 3,555.00 | 3,555.00 | 3,555.00 | 180,375 |
| 2025-11-12 | 3,540.00 | 3,558.10 | 3,540.00 | 3,558.10 | 3,558.10 | 50,497 |
| 2025-11-11 | 3,500.00 | 3,558.00 | 3,500.00 | 3,524.20 | 3,524.20 | 4,254 |
| 2025-11-10 | 3,600.00 | 3,600.00 | 3,542.00 | 3,561.80 | 3,561.80 | 6,941 |
| 2025-11-07 | 3,499.90 | 3,600.00 | 3,496.00 | 3,600.00 | 3,600.00 | 7,767 |
| 2025-11-06 | 3,495.90 | 3,550.00 | 3,495.90 | 3,495.90 | 3,495.90 | 332 |
| 2025-11-05 | 3,390.00 | 3,500.00 | 3,390.00 | 3,495.90 | 3,495.90 | 6,501 |
| 2025-11-04 | 3,401.00 | 3,401.90 | 3,401.00 | 3,401.90 | 3,401.90 | 8,733 |
| 2025-11-03 | 3,400.00 | 3,401.00 | 3,400.00 | 3,401.00 | 3,401.00 | 15,915 |
| 2025-10-30 | 3,400.00 | 3,400.00 | 3,399.10 | 3,399.10 | 3,399.10 | 7,106 |
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.