Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 1,196.00 | 1,196.00 | 1,195.80 | 1,195.80 | 1,045.57 | 13,010 |
| 2023-11-21 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.20 | 1,045.04 | 41,389 |
| 2023-11-20 | 1,189.90 | 1,200.00 | 1,182.00 | 1,189.20 | 1,039.80 | 19,117 |
| 2023-11-17 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,031.75 | 1,372 |
| 2023-11-16 | 1,165.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,031.75 | 46,387 |
| 2023-11-15 | 1,165.40 | 1,165.40 | 1,165.40 | 1,165.40 | 1,018.99 | 399 |
| 2023-11-14 | 1,165.30 | 1,165.40 | 1,165.20 | 1,165.40 | 1,018.99 | 27,666 |
| 2023-11-13 | 1,180.00 | 1,180.00 | 1,159.90 | 1,160.00 | 1,014.27 | 52,448 |
| 2023-11-10 | 1,185.00 | 1,185.00 | 1,179.60 | 1,179.60 | 1,031.40 | 5,163 |
| 2023-11-09 | 1,170.00 | 1,185.00 | 1,169.00 | 1,179.60 | 1,031.40 | 10,970 |
| 2023-11-08 | 1,170.00 | 1,171.00 | 1,170.00 | 1,171.00 | 1,023.89 | 23,508 |
| 2023-11-07 | 1,185.00 | 1,185.00 | 1,170.00 | 1,176.80 | 1,028.96 | 6,286 |
| 2023-11-06 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,036.13 | 36,770 |
| 2023-11-03 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,036.13 | 1,224,612 |
| 2023-11-02 | 1,168.20 | 1,168.20 | 1,159.90 | 1,160.00 | 1,014.27 | 12,150 |
| 2023-10-31 | 1,180.00 | 1,180.00 | 1,179.90 | 1,179.90 | 1,031.67 | 10,812 |
| 2023-10-30 | 1,190.00 | 1,190.40 | 1,190.00 | 1,190.40 | 1,040.85 | 3,407 |
| 2023-10-26 | 1,240.00 | 1,240.00 | 1,188.00 | 1,190.40 | 1,040.85 | 702,459 |
| 2023-10-25 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,097.33 | 4,591 |
| 2023-10-24 | 1,256.00 | 1,256.00 | 1,245.00 | 1,255.00 | 1,097.33 | 4,518 |
| 2023-10-23 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,097.33 | 3,313 |
| 2023-10-20 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 1,097.33 | 1,487 |
| 2023-10-19 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,097.33 | 498 |
| 2023-10-18 | 1,255.10 | 1,255.10 | 1,255.00 | 1,255.00 | 1,097.33 | 2,169 |
| 2023-10-17 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,097.33 | 838 |
| 2023-10-16 | 1,275.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,097.33 | 5,359 |
| 2023-10-13 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,097.33 | 366 |
| 2023-10-10 | 1,255.20 | 1,255.20 | 1,255.00 | 1,255.00 | 1,097.33 | 2,162 |
| 2023-10-06 | 1,285.00 | 1,285.00 | 1,255.00 | 1,255.00 | 1,097.33 | 4,809 |
| 2023-10-05 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,097.33 | 3,230 |
| 2023-10-04 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,097.33 | 17,954 |
| 2023-10-03 | 1,284.40 | 1,285.00 | 1,284.40 | 1,285.00 | 1,123.56 | 59,797 |
| 2023-10-02 | 1,285.10 | 1,285.10 | 1,275.00 | 1,284.40 | 1,123.04 | 324,769 |
| 2023-09-29 | 1,285.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,123.56 | 42,149 |
| 2023-09-28 | 1,285.00 | 1,285.00 | 1,280.00 | 1,284.50 | 1,123.13 | 228,710 |
| 2023-09-27 | 1,285.10 | 1,285.10 | 1,280.00 | 1,285.00 | 1,123.56 | 436,441 |
| 2023-09-26 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,123.56 | 253 |
| 2023-09-25 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,123.56 | 1,460 |
| 2023-09-22 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,123.56 | 65,653 |
| 2023-09-21 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,132.31 | 21,312 |
| 2023-09-20 | 1,288.90 | 1,330.00 | 1,288.90 | 1,294.90 | 1,132.22 | 41,096 |
| 2023-09-15 | 1,289.80 | 1,289.80 | 1,289.80 | 1,289.80 | 1,127.76 | 711 |
| 2023-09-14 | 1,270.10 | 1,290.00 | 1,270.10 | 1,289.80 | 1,127.76 | 234,837 |
| 2023-09-13 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,110.45 | 20,326 |
| 2023-09-12 | 1,293.70 | 1,293.70 | 1,293.70 | 1,293.70 | 1,131.17 | 655 |
| 2023-09-11 | 1,280.00 | 1,323.00 | 1,280.00 | 1,293.70 | 1,131.17 | 6,317 |
| 2023-09-08 | 1,275.00 | 1,290.00 | 1,255.00 | 1,285.80 | 1,124.26 | 332,249 |
| 2023-09-07 | 1,299.90 | 1,299.90 | 1,270.00 | 1,275.60 | 1,115.34 | 122,529 |
| 2023-09-06 | 1,300.00 | 1,300.20 | 1,300.00 | 1,300.20 | 1,136.85 | 22,349 |
| 2023-09-05 | 1,300.00 | 1,300.00 | 1,285.00 | 1,299.90 | 1,136.59 | 293,017 |
| 2023-09-04 | 1,300.40 | 1,310.00 | 1,300.40 | 1,310.00 | 1,145.42 | 14,463 |
| 2023-09-01 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,137.03 | 2,653 |
| 2023-08-31 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.40 | 1,137.03 | 66,253 |
| 2023-08-30 | 1,300.00 | 1,335.00 | 1,295.00 | 1,334.50 | 1,166.84 | 259,615 |
| 2023-08-29 | 1,280.00 | 1,281.80 | 1,280.00 | 1,280.20 | 1,119.37 | 208,315 |
| 2023-08-28 | 1,280.00 | 1,300.00 | 1,279.00 | 1,281.80 | 1,120.77 | 7,667 |
| 2023-08-25 | 1,272.10 | 1,275.00 | 1,272.10 | 1,274.70 | 1,114.56 | 27,827 |
| 2023-08-24 | 1,290.00 | 1,290.00 | 1,272.00 | 1,272.00 | 1,112.20 | 23,908 |
| 2023-08-23 | 1,297.20 | 1,299.00 | 1,290.00 | 1,290.00 | 1,127.94 | 1,822,331 |
| 2023-08-22 | 1,300.00 | 1,300.00 | 1,296.00 | 1,297.20 | 1,134.23 | 34,004 |
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.