Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 1,320.00 | 1,329.00 | 1,290.00 | 1,319.90 | 1,173.81 | 25,496 |
| 2024-02-16 | 1,330.00 | 1,330.00 | 1,310.00 | 1,321.50 | 1,175.23 | 23,030 |
| 2024-02-15 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,165.00 | 13,987 |
| 2024-02-14 | 1,330.00 | 1,330.00 | 1,289.60 | 1,301.10 | 1,157.09 | 5,865 |
| 2024-02-13 | 1,295.00 | 1,295.00 | 1,289.50 | 1,289.50 | 1,146.77 | 4,264 |
| 2024-02-12 | 1,298.00 | 1,298.00 | 1,289.50 | 1,289.50 | 1,146.77 | 4,818 |
| 2024-02-09 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | 1,146.77 | 168 |
| 2024-02-08 | 1,269.00 | 1,290.10 | 1,269.00 | 1,289.50 | 1,146.77 | 19,461 |
| 2024-02-07 | 1,290.00 | 1,290.10 | 1,285.00 | 1,290.10 | 1,147.30 | 4,224 |
| 2024-02-06 | 1,300.00 | 1,300.00 | 1,269.00 | 1,290.10 | 1,147.30 | 3,241 |
| 2024-02-05 | 1,297.00 | 1,297.00 | 1,290.10 | 1,290.10 | 1,147.30 | 3,639 |
| 2024-02-02 | 1,292.00 | 1,300.00 | 1,290.10 | 1,290.10 | 1,147.30 | 4,310 |
| 2024-02-01 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.10 | 1,147.30 | 2,212 |
| 2024-01-31 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | 1,147.30 | 3,078 |
| 2024-01-30 | 1,269.00 | 1,296.40 | 1,269.00 | 1,290.10 | 1,147.30 | 165,209 |
| 2024-01-29 | 1,265.00 | 1,270.00 | 1,260.00 | 1,263.60 | 1,123.74 | 9,637 |
| 2024-01-26 | 1,260.00 | 1,262.00 | 1,260.00 | 1,260.00 | 1,120.54 | 88,358 |
| 2024-01-25 | 1,250.00 | 1,260.00 | 1,250.00 | 1,253.60 | 1,114.84 | 31,306 |
| 2024-01-24 | 1,229.40 | 1,250.00 | 1,229.40 | 1,246.00 | 1,108.09 | 39,636 |
| 2024-01-23 | 1,250.00 | 1,250.00 | 1,229.50 | 1,229.50 | 1,093.41 | 2,210 |
| 2024-01-22 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,093.41 | 792 |
| 2024-01-19 | 1,230.00 | 1,230.00 | 1,229.50 | 1,229.50 | 1,093.41 | 36,206 |
| 2024-01-18 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,093.86 | 1,443 |
| 2024-01-17 | 1,236.00 | 1,236.00 | 1,230.00 | 1,230.00 | 1,093.86 | 23,122 |
| 2024-01-16 | 1,236.00 | 1,243.50 | 1,236.00 | 1,243.50 | 1,105.86 | 1,583 |
| 2024-01-15 | 1,250.00 | 1,250.00 | 1,236.00 | 1,243.50 | 1,105.86 | 6,137 |
| 2024-01-12 | 1,246.00 | 1,259.00 | 1,243.00 | 1,243.10 | 1,105.51 | 728,465 |
| 2024-01-11 | 1,260.00 | 1,261.00 | 1,259.90 | 1,259.90 | 1,120.45 | 48,374 |
| 2024-01-10 | 1,260.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,120.54 | 23,842 |
| 2024-01-09 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,108.09 | 2,374 |
| 2024-01-08 | 1,370.00 | 1,370.00 | 1,220.10 | 1,246.00 | 1,108.09 | 35,784 |
| 2024-01-05 | 1,200.00 | 1,215.00 | 1,200.00 | 1,213.40 | 1,079.09 | 10,409 |
| 2024-01-04 | 1,200.00 | 1,200.00 | 1,180.10 | 1,185.70 | 1,054.46 | 39,231 |
| 2024-01-03 | 1,202.00 | 1,202.00 | 1,180.00 | 1,180.00 | 1,049.39 | 62,246 |
| 2024-01-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,067.18 | 106,059 |
| 2023-12-29 | 1,180.00 | 1,200.00 | 1,180.00 | 1,180.70 | 1,050.01 | 173,106 |
| 2023-12-28 | 1,200.00 | 1,210.00 | 1,180.00 | 1,197.60 | 1,065.04 | 566,717 |
| 2023-12-27 | 1,200.00 | 1,201.00 | 1,180.00 | 1,190.80 | 1,059.00 | 54,415 |
| 2023-12-26 | 1,154.50 | 1,200.00 | 1,154.50 | 1,178.90 | 1,048.41 | 194,438 |
| 2023-12-22 | 1,200.00 | 1,201.00 | 1,155.00 | 1,155.00 | 1,027.16 | 19,422 |
| 2023-12-21 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,049.39 | 258,145 |
| 2023-12-20 | 1,180.00 | 1,200.00 | 1,180.00 | 1,180.20 | 1,049.57 | 714,878 |
| 2023-12-19 | 1,168.00 | 1,180.00 | 1,160.00 | 1,172.20 | 1,042.45 | 444,900 |
| 2023-12-18 | 1,180.00 | 1,180.00 | 1,160.00 | 1,167.30 | 1,038.10 | 38,012 |
| 2023-12-15 | 1,160.00 | 1,199.90 | 1,160.00 | 1,169.80 | 1,040.32 | 55,631 |
| 2023-12-14 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,040.50 | 4,238 |
| 2023-12-13 | 1,200.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,040.50 | 67,132 |
| 2023-12-12 | 1,160.00 | 1,200.00 | 1,160.00 | 1,192.40 | 1,042.60 | 38,903 |
| 2023-12-11 | 1,187.50 | 1,190.00 | 1,150.00 | 1,150.00 | 1,005.52 | 1,824,714 |
| 2023-12-07 | 1,199.00 | 1,199.50 | 1,199.00 | 1,199.50 | 1,048.80 | 2,958 |
| 2023-12-06 | 1,200.00 | 1,200.00 | 1,190.00 | 1,199.50 | 1,048.80 | 60,403 |
| 2023-12-05 | 1,199.00 | 1,200.00 | 1,190.00 | 1,198.90 | 1,048.28 | 4,590 |
| 2023-12-04 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.90 | 1,048.28 | 29,777 |
| 2023-12-01 | 1,200.00 | 1,200.00 | 1,199.70 | 1,199.70 | 1,048.98 | 4,965 |
| 2023-11-30 | 1,200.00 | 1,200.00 | 1,199.70 | 1,199.70 | 1,048.98 | 3,172 |
| 2023-11-29 | 1,200.00 | 1,200.00 | 1,199.70 | 1,199.70 | 1,048.98 | 5,858 |
| 2023-11-28 | 1,200.00 | 1,200.00 | 1,190.00 | 1,199.70 | 1,048.98 | 172,359 |
| 2023-11-27 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,040.50 | 9,588 |
| 2023-11-24 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,057.99 | 27,883 |
| 2023-11-23 | 1,195.80 | 1,200.00 | 1,195.00 | 1,200.00 | 1,049.24 | 130,489 |
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.