Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 1,298.00 | 1,300.30 | 1,298.00 | 1,300.30 | 1,136.94 | 4,772 |
| 2023-08-18 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.30 | 1,112.83 | 110,663 |
| 2023-08-17 | 1,309.30 | 1,309.30 | 1,305.00 | 1,305.00 | 1,116.85 | 2,895,587 |
| 2023-08-16 | 1,311.00 | 1,311.00 | 1,303.90 | 1,305.00 | 1,116.85 | 3,082,581 |
| 2023-08-14 | 1,300.00 | 1,315.00 | 1,290.10 | 1,309.30 | 1,120.53 | 11,532 |
| 2023-08-11 | 1,277.00 | 1,298.00 | 1,277.00 | 1,289.70 | 1,103.76 | 611,446 |
| 2023-08-10 | 1,282.00 | 1,284.00 | 1,279.00 | 1,281.60 | 1,096.83 | 360,551 |
| 2023-08-09 | 1,281.00 | 1,281.00 | 1,275.00 | 1,276.20 | 1,092.20 | 393,684 |
| 2023-08-08 | 1,284.00 | 1,284.00 | 1,275.00 | 1,279.90 | 1,095.37 | 166,290 |
| 2023-08-07 | 1,288.00 | 1,299.00 | 1,284.00 | 1,285.00 | 1,099.74 | 90,948 |
| 2023-08-04 | 1,281.00 | 1,287.00 | 1,275.00 | 1,283.90 | 1,098.79 | 135,587 |
| 2023-08-03 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,091.18 | 570,748 |
| 2023-08-02 | 1,275.00 | 1,275.00 | 1,225.00 | 1,274.00 | 1,090.32 | 13,056 |
| 2023-08-01 | 1,260.00 | 1,287.00 | 1,260.00 | 1,275.00 | 1,091.18 | 16,215 |
| 2023-07-31 | 1,296.80 | 1,296.80 | 1,275.00 | 1,284.10 | 1,098.96 | 7,501 |
| 2023-07-28 | 1,250.00 | 1,250.00 | 1,239.00 | 1,243.60 | 1,064.30 | 182,158 |
| 2023-07-27 | 1,250.00 | 1,260.00 | 1,239.00 | 1,257.10 | 1,075.86 | 63,687 |
| 2023-07-26 | 1,250.00 | 1,250.00 | 1,249.00 | 1,250.00 | 1,069.78 | 153,701 |
| 2023-07-25 | 1,265.00 | 1,265.00 | 1,245.00 | 1,250.40 | 1,070.12 | 120,241 |
| 2023-07-24 | 1,245.90 | 1,245.90 | 1,245.90 | 1,245.90 | 1,066.27 | 380 |
| 2023-07-21 | 1,250.00 | 1,250.00 | 1,235.00 | 1,245.90 | 1,066.27 | 26,597 |
| 2023-07-20 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,065.50 | 13,272 |
| 2023-07-19 | 1,173.20 | 1,230.00 | 1,173.20 | 1,226.90 | 1,050.01 | 148,494 |
| 2023-07-18 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.10 | 1,014.24 | 38,863 |
| 2023-07-17 | 1,149.20 | 1,170.00 | 1,149.20 | 1,170.00 | 1,001.32 | 29,907 |
| 2023-07-14 | 1,160.00 | 1,168.00 | 1,159.00 | 1,160.80 | 993.44 | 33,126 |
| 2023-07-13 | 1,163.00 | 1,163.00 | 1,115.00 | 1,149.70 | 983.94 | 56,872 |
| 2023-07-12 | 1,140.50 | 1,160.00 | 1,140.50 | 1,151.50 | 985.48 | 95,824 |
| 2023-07-11 | 1,113.00 | 1,149.00 | 1,113.00 | 1,140.50 | 976.07 | 30,520 |
| 2023-07-10 | 1,116.00 | 1,116.00 | 1,109.40 | 1,110.80 | 950.65 | 14,596 |
| 2023-07-07 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 949.97 | 99,450 |
| 2023-07-06 | 1,133.00 | 1,133.00 | 1,125.00 | 1,125.00 | 962.80 | 6,122 |
| 2023-07-05 | 1,130.00 | 1,140.00 | 1,115.00 | 1,125.00 | 962.80 | 588,061 |
| 2023-07-04 | 1,135.00 | 1,135.00 | 1,129.00 | 1,129.50 | 966.65 | 17,828 |
| 2023-07-03 | 1,131.00 | 1,131.00 | 1,119.70 | 1,130.00 | 967.08 | 22,239 |
| 2023-06-30 | 1,130.00 | 1,130.00 | 1,129.90 | 1,130.00 | 967.08 | 16,613 |
| 2023-06-29 | 1,103.00 | 1,128.00 | 1,100.00 | 1,100.90 | 942.18 | 360,366 |
| 2023-06-28 | 1,130.00 | 1,130.00 | 1,060.20 | 1,101.30 | 942.52 | 38,283 |
| 2023-06-27 | 1,125.00 | 1,125.60 | 1,100.00 | 1,110.70 | 950.56 | 67,818 |
| 2023-06-23 | 1,117.00 | 1,117.00 | 1,100.00 | 1,101.30 | 942.52 | 66,662 |
| 2023-06-22 | 1,150.00 | 1,155.00 | 1,116.10 | 1,116.10 | 955.19 | 25,125 |
| 2023-06-20 | 1,158.00 | 1,158.00 | 1,116.10 | 1,142.40 | 977.69 | 22,091 |
| 2023-06-19 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.90 | 992.67 | 73,056 |
| 2023-06-16 | 1,150.00 | 1,151.00 | 1,150.00 | 1,150.00 | 984.20 | 74,897 |
| 2023-06-15 | 1,130.20 | 1,131.00 | 1,130.20 | 1,131.00 | 967.94 | 341,442 |
| 2023-06-14 | 1,125.00 | 1,125.00 | 1,124.50 | 1,125.00 | 962.80 | 171,921 |
| 2023-06-13 | 1,120.00 | 1,125.00 | 1,105.10 | 1,105.10 | 945.77 | 4,994 |
| 2023-06-12 | 1,102.00 | 1,150.00 | 1,102.00 | 1,105.10 | 945.77 | 143,368 |
| 2023-06-09 | 1,101.00 | 1,105.00 | 1,101.00 | 1,102.10 | 943.20 | 18,170 |
| 2023-06-08 | 1,094.00 | 1,095.30 | 1,094.00 | 1,095.30 | 937.39 | 14,701 |
| 2023-06-07 | 1,109.00 | 1,109.00 | 1,090.30 | 1,091.50 | 934.13 | 50,173 |
| 2023-06-06 | 1,091.00 | 1,100.00 | 1,090.00 | 1,090.30 | 933.11 | 23,489 |
| 2023-06-05 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.80 | 924.98 | 21,444 |
| 2023-06-02 | 1,075.00 | 1,080.00 | 1,075.00 | 1,079.40 | 923.78 | 19,642 |
| 2023-06-01 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.40 | 916.08 | 433,107 |
| 2023-05-31 | 1,094.90 | 1,094.90 | 1,065.00 | 1,080.00 | 924.29 | 301,605 |
| 2023-05-30 | 1,098.10 | 1,099.00 | 1,098.10 | 1,099.00 | 940.55 | 3,248 |
| 2023-05-29 | 1,099.90 | 1,100.00 | 1,098.50 | 1,099.00 | 940.55 | 51,234 |
| 2023-05-26 | 1,050.50 | 1,060.00 | 1,050.00 | 1,050.00 | 898.62 | 95,120 |
| 2023-05-25 | 1,059.00 | 1,059.00 | 1,050.00 | 1,052.50 | 900.76 | 233,832 |
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.