Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 1,061.00 | 1,061.00 | 1,050.00 | 1,050.10 | 898.70 | 70,811 |
| 2023-05-23 | 1,076.00 | 1,077.00 | 1,056.00 | 1,059.20 | 906.49 | 30,416 |
| 2023-05-22 | 1,080.00 | 1,080.00 | 1,076.60 | 1,076.60 | 921.38 | 14,936 |
| 2023-05-19 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 920.01 | 15,163 |
| 2023-05-18 | 1,098.70 | 1,098.70 | 1,086.00 | 1,098.70 | 940.30 | 2,231 |
| 2023-05-17 | 1,050.00 | 1,098.70 | 1,050.00 | 1,098.70 | 940.30 | 5,135 |
| 2023-05-16 | 1,040.00 | 1,098.70 | 1,040.00 | 1,098.70 | 940.30 | 5,714 |
| 2023-05-15 | 1,120.00 | 1,120.00 | 1,090.00 | 1,098.70 | 940.30 | 7,374 |
| 2023-05-12 | 1,138.00 | 1,138.00 | 1,080.00 | 1,088.30 | 903.65 | 3,905 |
| 2023-05-11 | 1,088.30 | 1,088.30 | 1,088.30 | 1,088.30 | 903.65 | 5,670 |
| 2023-05-10 | 1,100.00 | 1,100.00 | 1,050.00 | 1,088.30 | 903.65 | 98,170 |
| 2023-05-09 | 1,100.00 | 1,100.00 | 1,090.00 | 1,096.00 | 910.04 | 19,450 |
| 2023-05-08 | 1,100.00 | 1,100.00 | 1,084.40 | 1,084.40 | 900.41 | 26,843 |
| 2023-05-05 | 1,085.00 | 1,090.00 | 1,050.00 | 1,084.30 | 900.32 | 170,286 |
| 2023-05-04 | 1,045.00 | 1,055.00 | 1,040.00 | 1,040.00 | 863.54 | 3,494 |
| 2023-05-03 | 1,043.00 | 1,043.00 | 1,040.00 | 1,040.00 | 863.54 | 763,783 |
| 2023-05-02 | 1,025.00 | 1,050.00 | 1,025.00 | 1,041.20 | 864.54 | 192,029 |
| 2023-04-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 851.09 | 1,825 |
| 2023-04-27 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 851.09 | 20,656 |
| 2023-04-26 | 1,027.10 | 1,027.10 | 1,027.00 | 1,027.00 | 852.75 | 13,237 |
| 2023-04-25 | 1,025.10 | 1,025.10 | 1,025.10 | 1,025.10 | 851.17 | 37 |
| 2023-04-24 | 1,045.00 | 1,045.00 | 1,025.10 | 1,025.10 | 851.17 | 6,251 |
| 2023-04-21 | 1,098.90 | 1,098.90 | 1,023.00 | 1,025.10 | 851.17 | 796,261 |
| 2023-04-20 | 1,094.00 | 1,094.00 | 1,036.00 | 1,041.60 | 864.87 | 79,779 |
| 2023-04-19 | 1,100.00 | 1,100.00 | 1,080.00 | 1,093.50 | 907.96 | 80,442 |
| 2023-04-18 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 922.49 | 1,688 |
| 2023-04-17 | 1,115.00 | 1,115.00 | 1,111.00 | 1,111.00 | 922.49 | 18,376 |
| 2023-04-14 | 1,117.00 | 1,117.00 | 1,113.80 | 1,114.80 | 925.65 | 34,596 |
| 2023-04-13 | 1,117.70 | 1,135.00 | 1,117.70 | 1,117.70 | 928.06 | 3,923 |
| 2023-04-12 | 1,140.00 | 1,140.00 | 1,117.70 | 1,117.70 | 928.06 | 13,166 |
| 2023-04-11 | 1,120.00 | 1,120.00 | 1,118.00 | 1,119.10 | 929.22 | 8,511 |
| 2023-04-10 | 1,096.00 | 1,120.00 | 1,095.30 | 1,116.60 | 927.14 | 23,333 |
| 2023-04-06 | 1,099.00 | 1,115.00 | 1,050.00 | 1,095.60 | 909.71 | 250,464 |
| 2023-04-05 | 1,115.00 | 1,150.00 | 1,090.00 | 1,115.10 | 925.90 | 210,123 |
| 2023-04-04 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 921.66 | 25,816 |
| 2023-04-03 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 905.06 | 200 |
| 2023-03-31 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 905.06 | 100,572 |
| 2023-03-30 | 1,110.00 | 1,111.00 | 1,090.00 | 1,096.80 | 910.70 | 51,467 |
| 2023-03-29 | 1,200.00 | 1,200.00 | 1,148.00 | 1,149.80 | 954.71 | 99,349 |
| 2023-03-27 | 1,181.00 | 1,181.00 | 1,175.00 | 1,179.00 | 978.96 | 34,672 |
| 2023-03-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 979.79 | 102,543 |
| 2023-03-23 | 1,220.00 | 1,220.00 | 1,199.90 | 1,199.90 | 996.31 | 220,777 |
| 2023-03-22 | 1,229.00 | 1,229.00 | 1,220.00 | 1,220.00 | 1,013.00 | 72,641 |
| 2023-03-21 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,021.30 | 55,078 |
| 2023-03-20 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,004.70 | 102,315 |
| 2023-03-17 | 1,293.90 | 1,300.00 | 1,210.00 | 1,258.00 | 1,044.55 | 114,626 |
| 2023-03-16 | 1,300.00 | 1,300.00 | 1,290.00 | 1,293.90 | 1,074.36 | 46,420 |
| 2023-03-15 | 1,340.00 | 1,340.00 | 1,335.00 | 1,338.70 | 1,111.56 | 38,374 |
| 2023-03-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,120.94 | 50,254 |
| 2023-03-13 | 1,350.00 | 1,350.00 | 1,349.00 | 1,350.00 | 1,120.94 | 39,197 |
| 2023-03-10 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,120.94 | 157 |
| 2023-03-09 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,120.94 | 118 |
| 2023-03-08 | 1,350.00 | 1,350.10 | 1,350.00 | 1,350.00 | 1,120.94 | 59,852 |
| 2023-03-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,120.94 | 2,897 |
| 2023-03-06 | 1,349.50 | 1,350.00 | 1,349.50 | 1,350.00 | 1,120.94 | 78,231 |
| 2023-03-03 | 1,350.00 | 1,350.00 | 1,349.50 | 1,349.50 | 1,120.53 | 5,867 |
| 2023-03-02 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,100.18 | 5,337 |
| 2023-03-01 | 1,328.20 | 1,328.20 | 1,325.00 | 1,325.00 | 1,100.18 | 500,450 |
| 2023-02-28 | 1,325.00 | 1,328.20 | 1,325.00 | 1,328.20 | 1,102.84 | 6,961 |
| 2023-02-27 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,100.18 | 1,329 |
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.