Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1,300.00 | 1,300.00 | 1,260.00 | 1,278.90 | 1,169.18 | 66,218 |
| 2024-08-09 | 1,270.40 | 1,270.40 | 1,270.00 | 1,270.10 | 1,161.14 | 6,793 |
| 2024-08-08 | 1,300.00 | 1,300.00 | 1,255.00 | 1,270.40 | 1,161.41 | 236,619 |
| 2024-08-07 | 1,286.40 | 1,286.40 | 1,280.80 | 1,280.80 | 1,170.92 | 3,102 |
| 2024-08-06 | 1,280.00 | 1,280.80 | 1,280.00 | 1,280.80 | 1,170.92 | 7,254 |
| 2024-08-05 | 1,300.00 | 1,300.00 | 1,260.00 | 1,274.50 | 1,165.16 | 202,762 |
| 2024-08-02 | 1,306.00 | 1,312.20 | 1,306.00 | 1,312.20 | 1,199.62 | 25,971 |
| 2024-08-01 | 1,357.30 | 1,357.30 | 1,357.30 | 1,357.30 | 1,240.85 | 1,637 |
| 2024-07-31 | 1,360.00 | 1,368.00 | 1,355.00 | 1,357.30 | 1,240.85 | 38,366 |
| 2024-07-30 | 1,360.00 | 1,380.00 | 1,360.00 | 1,369.60 | 1,252.10 | 97,910 |
| 2024-07-29 | 1,349.00 | 1,360.10 | 1,349.00 | 1,360.10 | 1,243.41 | 2,642 |
| 2024-07-26 | 1,365.00 | 1,365.00 | 1,360.10 | 1,360.10 | 1,243.41 | 2,264 |
| 2024-07-25 | 1,350.00 | 1,362.00 | 1,350.00 | 1,360.10 | 1,243.41 | 501,882 |
| 2024-07-24 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,219.55 | 2,215 |
| 2024-07-23 | 1,340.00 | 1,340.00 | 1,330.00 | 1,334.00 | 1,219.55 | 32,282 |
| 2024-07-22 | 1,340.00 | 1,350.00 | 1,321.40 | 1,321.40 | 1,208.03 | 5,077 |
| 2024-07-19 | 1,327.10 | 1,327.10 | 1,321.40 | 1,321.40 | 1,208.03 | 4,754 |
| 2024-07-18 | 1,350.00 | 1,350.00 | 1,321.40 | 1,321.40 | 1,208.03 | 24,540 |
| 2024-07-17 | 1,350.00 | 1,380.00 | 1,330.00 | 1,342.60 | 1,227.42 | 56,055 |
| 2024-07-15 | 1,385.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,215.90 | 4,004 |
| 2024-07-12 | 1,385.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,215.90 | 83,333 |
| 2024-07-11 | 1,395.00 | 1,395.00 | 1,300.00 | 1,323.90 | 1,210.32 | 25,695 |
| 2024-07-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,279.89 | 952 |
| 2024-07-09 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,279.89 | 1,668 |
| 2024-07-08 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,279.89 | 9,994 |
| 2024-07-05 | 1,403.00 | 1,405.10 | 1,403.00 | 1,405.10 | 1,284.55 | 2,414 |
| 2024-07-04 | 1,400.00 | 1,407.00 | 1,380.00 | 1,405.10 | 1,284.55 | 28,957 |
| 2024-07-03 | 1,384.00 | 1,384.00 | 1,379.00 | 1,379.00 | 1,260.69 | 24,153 |
| 2024-07-02 | 1,450.00 | 1,450.00 | 1,385.00 | 1,407.10 | 1,286.38 | 6,599 |
| 2024-07-01 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,274.41 | 1,438 |
| 2024-06-28 | 1,395.00 | 1,395.00 | 1,394.00 | 1,394.00 | 1,274.41 | 247,429 |
| 2024-06-27 | 1,403.50 | 1,403.50 | 1,393.80 | 1,393.80 | 1,274.22 | 15,723 |
| 2024-06-26 | 1,404.00 | 1,404.00 | 1,403.50 | 1,403.50 | 1,283.09 | 2,547 |
| 2024-06-25 | 1,400.00 | 1,403.50 | 1,400.00 | 1,403.50 | 1,283.09 | 11,290 |
| 2024-06-24 | 1,425.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,334.74 | 232,284 |
| 2024-06-21 | 1,472.00 | 1,472.40 | 1,450.00 | 1,472.40 | 1,346.08 | 4,957 |
| 2024-06-19 | 1,418.00 | 1,488.00 | 1,418.00 | 1,472.40 | 1,346.08 | 5,229 |
| 2024-06-18 | 1,488.80 | 1,488.80 | 1,488.80 | 1,488.80 | 1,361.07 | 1,448 |
| 2024-06-17 | 1,488.70 | 1,500.00 | 1,488.70 | 1,488.80 | 1,361.07 | 273,605 |
| 2024-06-14 | 1,505.00 | 1,505.00 | 1,503.70 | 1,503.70 | 1,374.69 | 6,647 |
| 2024-06-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,371.31 | 71,787 |
| 2024-06-12 | 1,499.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,371.31 | 7,532 |
| 2024-06-11 | 1,499.00 | 1,500.00 | 1,495.10 | 1,499.90 | 1,371.22 | 67,524 |
| 2024-06-10 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.60 | 1,362.72 | 1,960 |
| 2024-06-07 | 1,485.00 | 1,490.60 | 1,485.00 | 1,490.60 | 1,362.72 | 12,212 |
| 2024-06-06 | 1,465.00 | 1,480.00 | 1,465.00 | 1,478.10 | 1,351.29 | 568,377 |
| 2024-06-05 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,333.83 | 12,306 |
| 2024-06-04 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,325.60 | 176,981 |
| 2024-06-03 | 1,425.00 | 1,434.20 | 1,420.00 | 1,431.20 | 1,308.41 | 9,653 |
| 2024-05-31 | 1,425.00 | 1,425.00 | 1,422.00 | 1,422.00 | 1,300.00 | 3,955 |
| 2024-05-30 | 1,420.00 | 1,425.00 | 1,419.00 | 1,422.00 | 1,300.00 | 5,599 |
| 2024-05-29 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,273.49 | 7,792 |
| 2024-05-28 | 1,376.20 | 1,393.00 | 1,376.20 | 1,393.00 | 1,273.49 | 20,599 |
| 2024-05-27 | 1,356.90 | 1,376.20 | 1,356.90 | 1,376.20 | 1,258.13 | 7,132 |
| 2024-05-24 | 1,356.00 | 1,356.90 | 1,356.00 | 1,356.90 | 1,240.49 | 10,452 |
| 2024-05-23 | 1,350.00 | 1,370.00 | 1,350.00 | 1,350.80 | 1,234.91 | 102,851 |
| 2024-05-22 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.20 | 1,225.22 | 63,874 |
| 2024-05-20 | 1,390.00 | 1,390.00 | 1,350.00 | 1,353.40 | 1,237.29 | 59,260 |
| 2024-05-17 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,267.27 | 3,566 |
| 2024-05-16 | 1,444.00 | 1,444.00 | 1,425.00 | 1,425.00 | 1,267.27 | 18,105 |
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.