Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1,444.00 | 1,444.00 | 1,425.00 | 1,425.00 | 1,267.27 | 112,556 |
| 2024-05-14 | 1,445.00 | 1,446.00 | 1,430.00 | 1,437.40 | 1,278.30 | 41,591 |
| 2024-05-13 | 1,449.00 | 1,449.00 | 1,444.00 | 1,444.10 | 1,284.26 | 15,112 |
| 2024-05-10 | 1,400.00 | 1,450.00 | 1,400.00 | 1,401.50 | 1,246.37 | 33,295 |
| 2024-05-09 | 1,372.00 | 1,400.10 | 1,372.00 | 1,400.10 | 1,245.13 | 66,612 |
| 2024-05-08 | 1,380.00 | 1,380.00 | 1,349.60 | 1,349.60 | 1,200.22 | 4,842 |
| 2024-05-07 | 1,340.10 | 1,350.00 | 1,340.00 | 1,349.60 | 1,200.22 | 19,107 |
| 2024-05-06 | 1,320.00 | 1,370.00 | 1,320.00 | 1,325.50 | 1,178.79 | 73,572 |
| 2024-05-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,173.90 | 20,429 |
| 2024-05-02 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,173.90 | 27,160 |
| 2024-04-30 | 1,320.00 | 1,320.00 | 1,309.00 | 1,309.00 | 1,164.11 | 38,007 |
| 2024-04-29 | 1,310.00 | 1,310.00 | 1,308.90 | 1,308.90 | 1,164.02 | 5,057 |
| 2024-04-26 | 1,310.00 | 1,310.00 | 1,308.90 | 1,308.90 | 1,164.02 | 207,072 |
| 2024-04-25 | 1,300.00 | 1,300.00 | 1,295.00 | 1,298.00 | 1,154.33 | 18,204 |
| 2024-04-24 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,156.11 | 202,966 |
| 2024-04-23 | 1,316.90 | 1,317.30 | 1,312.00 | 1,316.80 | 1,171.05 | 18,651 |
| 2024-04-22 | 1,317.00 | 1,317.30 | 1,317.00 | 1,317.30 | 1,171.49 | 1,140 |
| 2024-04-19 | 1,320.00 | 1,320.00 | 1,317.30 | 1,317.30 | 1,171.49 | 5,951 |
| 2024-04-18 | 1,316.80 | 1,316.80 | 1,316.80 | 1,316.80 | 1,171.05 | 156,599 |
| 2024-04-17 | 1,317.00 | 1,317.00 | 1,316.00 | 1,316.80 | 1,171.05 | 82,923 |
| 2024-04-16 | 1,317.00 | 1,318.00 | 1,317.00 | 1,317.70 | 1,171.85 | 22,476 |
| 2024-04-15 | 1,320.00 | 1,320.00 | 1,319.00 | 1,319.90 | 1,173.81 | 11,552 |
| 2024-04-12 | 1,320.10 | 1,320.10 | 1,320.10 | 1,320.10 | 1,173.98 | 820 |
| 2024-04-11 | 1,320.00 | 1,320.10 | 1,320.00 | 1,320.10 | 1,173.98 | 177,261 |
| 2024-04-10 | 1,315.00 | 1,316.40 | 1,315.00 | 1,316.40 | 1,170.69 | 19,654 |
| 2024-04-09 | 1,320.00 | 1,320.00 | 1,319.80 | 1,319.80 | 1,173.72 | 11,488 |
| 2024-04-08 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,173.90 | 10,729 |
| 2024-04-05 | 1,305.00 | 1,311.50 | 1,305.00 | 1,307.90 | 1,163.13 | 7,267 |
| 2024-04-04 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,156.11 | 521,348 |
| 2024-04-03 | 1,300.00 | 1,310.10 | 1,300.00 | 1,300.20 | 1,156.29 | 316,939 |
| 2024-04-02 | 1,322.00 | 1,322.00 | 1,321.50 | 1,321.80 | 1,175.50 | 7,910 |
| 2024-04-01 | 1,322.00 | 1,322.00 | 1,308.80 | 1,321.00 | 1,174.78 | 15,012 |
| 2024-03-28 | 1,310.00 | 1,330.00 | 1,310.00 | 1,323.20 | 1,176.74 | 19,293 |
| 2024-03-27 | 1,306.00 | 1,330.00 | 1,300.00 | 1,306.20 | 1,161.62 | 51,955 |
| 2024-03-26 | 1,317.00 | 1,317.00 | 1,310.00 | 1,310.70 | 1,165.62 | 19,380 |
| 2024-03-25 | 1,325.00 | 1,325.00 | 1,310.00 | 1,321.10 | 1,174.87 | 51,624 |
| 2024-03-22 | 1,310.00 | 1,310.00 | 1,301.00 | 1,306.20 | 1,161.62 | 5,029 |
| 2024-03-21 | 1,293.00 | 1,325.00 | 1,293.00 | 1,306.20 | 1,161.62 | 136,544 |
| 2024-03-20 | 1,290.00 | 1,300.00 | 1,280.00 | 1,293.50 | 1,150.33 | 120,201 |
| 2024-03-19 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.10 | 1,147.30 | 45,184 |
| 2024-03-18 | 1,300.00 | 1,300.00 | 1,293.50 | 1,293.80 | 1,150.60 | 10,230 |
| 2024-03-15 | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | 1,164.91 | 1,432 |
| 2024-03-14 | 1,310.00 | 1,310.00 | 1,300.00 | 1,309.90 | 1,164.91 | 70,346 |
| 2024-03-13 | 1,300.00 | 1,300.20 | 1,300.00 | 1,300.20 | 1,156.29 | 8,086 |
| 2024-03-12 | 1,317.50 | 1,317.50 | 1,310.00 | 1,314.80 | 1,169.27 | 10,862 |
| 2024-03-11 | 1,300.10 | 1,320.00 | 1,300.10 | 1,317.50 | 1,171.67 | 9,415 |
| 2024-03-08 | 1,330.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,147.22 | 357,552 |
| 2024-03-07 | 1,330.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,147.22 | 1,599,632 |
| 2024-03-06 | 1,308.10 | 1,310.00 | 1,308.00 | 1,308.80 | 1,163.94 | 7,318 |
| 2024-03-05 | 1,301.00 | 1,307.50 | 1,301.00 | 1,307.50 | 1,162.78 | 11,515 |
| 2024-03-04 | 1,302.00 | 1,302.00 | 1,280.00 | 1,280.00 | 1,138.32 | 2,008,675 |
| 2024-03-01 | 1,320.00 | 1,320.00 | 1,300.00 | 1,301.50 | 1,157.44 | 9,580 |
| 2024-02-29 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,173.90 | 13,420 |
| 2024-02-28 | 1,310.10 | 1,310.10 | 1,310.10 | 1,310.10 | 1,165.09 | 2,084 |
| 2024-02-27 | 1,320.00 | 1,320.00 | 1,310.10 | 1,310.10 | 1,165.09 | 1,600 |
| 2024-02-26 | 1,320.00 | 1,320.00 | 1,310.10 | 1,310.10 | 1,165.09 | 3,625 |
| 2024-02-23 | 1,320.00 | 1,320.00 | 1,310.10 | 1,310.10 | 1,165.09 | 329,353 |
| 2024-02-22 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,165.00 | 18,017 |
| 2024-02-21 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,157.00 | 281 |
| 2024-02-20 | 1,270.00 | 1,310.00 | 1,270.00 | 1,301.00 | 1,157.00 | 449,099 |
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.