Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0 |
| 2026-10-15 | 1,758.00 | 1,762.00 | 1,758.00 | 1,762.00 | 1,762.00 | 4,532 |
| 2026-10-14 | 1,760.00 | 1,760.00 | 1,758.00 | 1,758.00 | 1,758.00 | 10,779 |
| 2026-10-13 | 1,750.00 | 1,760.00 | 1,750.00 | 1,758.60 | 1,758.60 | 27,279 |
| 2026-10-09 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,232 |
| 2026-10-08 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 4,190 |
| 2026-10-07 | 1,713.00 | 1,750.00 | 1,713.00 | 1,750.00 | 1,750.00 | 2,348 |
| 2026-10-06 | 1,690.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 13,425 |
| 2026-10-05 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,866 |
| 2026-10-02 | 1,713.00 | 1,713.00 | 1,620.20 | 1,685.00 | 1,685.00 | 9,121 |
| 2026-10-01 | 1,722.00 | 1,722.00 | 1,680.00 | 1,680.10 | 1,680.10 | 265,575 |
| 2026-09-30 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 5,113 |
| 2026-09-29 | 1,620.00 | 1,620.10 | 1,620.00 | 1,620.10 | 1,620.10 | 611,688 |
| 2026-09-28 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 56,070 |
| 2026-09-25 | 1,700.00 | 1,700.00 | 1,651.70 | 1,651.70 | 1,651.70 | 43,546 |
| 2026-09-24 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 11,184 |
| 2026-09-23 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 4,622 |
| 2026-09-22 | 1,720.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,705.00 | 664,024 |
| 2026-09-21 | 1,683.00 | 1,700.00 | 1,682.00 | 1,700.00 | 1,700.00 | 104,809 |
| 2026-09-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,603 |
| 2026-09-16 | 1,700.00 | 1,702.00 | 1,700.00 | 1,702.00 | 1,702.00 | 11,896 |
| 2026-09-15 | 1,700.00 | 1,700.00 | 1,679.90 | 1,679.90 | 1,679.90 | 22,072 |
| 2026-09-14 | 1,675.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,680.00 | 38,334 |
| 2026-09-11 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,253 |
| 2026-09-10 | 1,653.00 | 1,653.00 | 1,640.00 | 1,641.30 | 1,641.30 | 11,656 |
| 2026-09-09 | 1,669.00 | 1,669.00 | 1,653.00 | 1,653.00 | 1,653.00 | 4,238 |
| 2026-09-08 | 1,675.00 | 1,675.00 | 1,669.00 | 1,669.00 | 1,669.00 | 2,821 |
| 2026-09-07 | 1,669.90 | 1,669.90 | 1,650.00 | 1,669.90 | 1,669.90 | 1,614 |
| 2026-09-04 | 1,655.90 | 1,669.90 | 1,655.90 | 1,669.90 | 1,669.90 | 8,948 |
| 2026-09-03 | 1,656.00 | 1,656.00 | 1,655.90 | 1,655.90 | 1,655.90 | 4,449 |
| 2026-09-02 | 1,659.20 | 1,700.00 | 1,611.00 | 1,659.20 | 1,659.20 | 4,553 |
| 2026-09-01 | 1,660.00 | 1,660.00 | 1,650.00 | 1,659.20 | 1,659.20 | 99,819 |
| 2026-08-31 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 3,844 |
| 2026-08-28 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 9,736 |
| 2026-08-27 | 1,700.00 | 1,700.70 | 1,700.00 | 1,700.70 | 1,700.70 | 125,531 |
| 2026-08-26 | 1,699.80 | 1,699.80 | 1,632.10 | 1,699.80 | 1,699.80 | 2,307 |
| 2026-08-25 | 1,699.80 | 1,768.00 | 1,650.10 | 1,699.80 | 1,699.80 | 1,981 |
| 2026-08-24 | 1,690.00 | 1,776.40 | 1,690.00 | 1,699.80 | 1,699.80 | 330,999 |
| 2026-08-21 | 1,705.60 | 1,749.90 | 1,660.10 | 1,705.60 | 1,705.60 | 2,965 |
| 2026-08-20 | 1,610.00 | 1,730.00 | 1,610.00 | 1,705.60 | 1,705.60 | 26,959 |
| 2026-08-19 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 3,709 |
| 2026-08-18 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2,184 |
| 2026-08-17 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1,260 |
| 2026-08-14 | 1,730.00 | 1,732.00 | 1,730.00 | 1,730.00 | 1,730.00 | 39,201 |
| 2026-08-13 | 1,729.00 | 1,730.00 | 1,729.00 | 1,730.00 | 1,730.00 | 4,172 |
| 2026-08-12 | 1,735.00 | 1,735.00 | 1,725.00 | 1,734.60 | 1,734.60 | 1,246,340 |
| 2026-08-11 | 1,700.00 | 1,708.00 | 1,700.00 | 1,702.00 | 1,702.00 | 59,862 |
| 2026-08-10 | 1,750.00 | 1,750.00 | 1,678.00 | 1,679.20 | 1,679.20 | 453,308 |
| 2026-08-07 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 59,863 |
| 2026-08-06 | 1,640.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,675.00 | 1,037,941 |
| 2026-08-05 | 1,620.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | 189,277 |
| 2026-08-04 | 1,619.00 | 1,650.00 | 1,614.00 | 1,620.00 | 1,620.00 | 171,735 |
| 2026-08-03 | 1,610.00 | 1,610.00 | 1,606.00 | 1,607.50 | 1,607.50 | 23,021 |
| 2026-07-31 | 1,581.00 | 1,609.00 | 1,581.00 | 1,600.00 | 1,600.00 | 423,687 |
| 2026-07-30 | 1,599.90 | 1,599.90 | 1,565.00 | 1,576.50 | 1,576.50 | 16,732 |
| 2026-07-29 | 1,572.80 | 1,610.00 | 1,572.80 | 1,609.90 | 1,609.90 | 5,946 |
| 2026-07-28 | 1,610.00 | 1,610.00 | 1,560.00 | 1,560.00 | 1,560.00 | 24,781 |
| 2026-07-27 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 200,631 |
| 2026-07-24 | 1,530.00 | 1,550.10 | 1,530.00 | 1,550.10 | 1,550.10 | 81,767 |
| 2026-07-23 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 522,574 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 14.0582 CLP |
| 2025-11-12 | 22.0000 CLP |
| 2025-05-15 | 41.3605 CLP |
| 2024-12-16 | 42.0000 CLP |
| 2024-05-20 | 38.8015 CLP |
| 2023-12-15 | 20.0000 CLP |
| 2023-08-21 | 27.5761 CLP |
| 2023-05-15 | 32.4239 CLP |
| 2022-12-15 | 20.0000 CLP |
| 2022-05-16 | 82.0000 CLP |
| 2021-11-15 | 97.0000 CLP |
| 2021-05-13 | 40.1721 CLP |
| 2020-10-16 | 26.0000 CLP |
| 2020-05-15 | 23.7125 CLP |
| 2019-11-28 | 26.0000 CLP |
| 2019-05-13 | 37.4704 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.