Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,100.18 | 115,500 |
| 2023-02-23 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 1,100.18 | 17,965 |
| 2023-02-22 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,100.18 | 315,859 |
| 2023-02-21 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,116.79 | 928 |
| 2023-02-20 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,116.79 | 350 |
| 2023-02-17 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,116.79 | 1,353,789 |
| 2023-02-16 | 1,310.00 | 1,340.20 | 1,310.00 | 1,340.20 | 1,112.80 | 103,892 |
| 2023-02-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,112.64 | 523,000 |
| 2023-02-14 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,120.94 | 114,906 |
| 2023-02-13 | 1,330.00 | 1,400.00 | 1,330.00 | 1,330.00 | 1,104.34 | 382,577 |
| 2023-02-10 | 1,300.10 | 1,300.10 | 1,300.10 | 1,300.10 | 1,079.51 | 8,835 |
| 2023-02-09 | 1,309.00 | 1,320.20 | 1,309.00 | 1,320.20 | 1,096.20 | 165,678 |
| 2023-02-08 | 1,260.00 | 1,308.00 | 1,260.00 | 1,300.10 | 1,079.51 | 2,014,874 |
| 2023-02-07 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,013.00 | 1,284 |
| 2023-02-06 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,013.00 | 2,734 |
| 2023-02-03 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,013.00 | 35,477 |
| 2023-02-02 | 1,205.00 | 1,210.00 | 1,200.00 | 1,200.00 | 996.39 | 1,969 |
| 2023-02-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 996.39 | 252,905 |
| 2023-01-31 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.20 | 996.56 | 13,625 |
| 2023-01-27 | 1,200.00 | 1,200.00 | 1,151.10 | 1,151.10 | 955.79 | 606 |
| 2023-01-26 | 1,205.00 | 1,205.00 | 1,151.10 | 1,151.10 | 955.79 | 2,531 |
| 2023-01-25 | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 955.79 | 4 |
| 2023-01-24 | 1,151.00 | 1,200.00 | 1,151.00 | 1,151.10 | 955.79 | 1,416,645 |
| 2023-01-23 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 954.88 | 163,966 |
| 2023-01-20 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 954.88 | 18,877 |
| 2023-01-19 | 1,201.10 | 1,201.10 | 1,201.10 | 1,201.10 | 997.31 | 400 |
| 2023-01-18 | 1,201.10 | 1,201.10 | 1,201.10 | 1,201.10 | 997.31 | 5 |
| 2023-01-17 | 1,200.00 | 1,201.10 | 1,200.00 | 1,201.10 | 997.31 | 825 |
| 2023-01-16 | 1,201.10 | 1,201.10 | 1,201.10 | 1,201.10 | 997.31 | 279 |
| 2023-01-13 | 1,200.00 | 1,229.90 | 1,200.00 | 1,201.10 | 997.31 | 450,630 |
| 2023-01-12 | 1,210.00 | 1,230.00 | 1,210.00 | 1,229.90 | 1,021.22 | 151,720 |
| 2023-01-11 | 1,239.90 | 1,239.90 | 1,220.00 | 1,220.00 | 1,013.00 | 244,629 |
| 2023-01-10 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,029.61 | 100,379 |
| 2023-01-09 | 1,299.00 | 1,299.00 | 1,250.00 | 1,250.00 | 1,037.91 | 153,980 |
| 2023-01-06 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,087.73 | 51 |
| 2023-01-05 | 1,299.00 | 1,310.00 | 1,299.00 | 1,310.00 | 1,087.73 | 60,600 |
| 2023-01-04 | 1,314.90 | 1,314.90 | 1,314.90 | 1,314.90 | 1,091.80 | 300 |
| 2023-01-03 | 1,314.90 | 1,314.90 | 1,314.90 | 1,314.90 | 1,091.80 | 30,154 |
| 2022-12-30 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,091.88 | 60,946 |
| 2022-12-29 | 1,325.00 | 1,325.00 | 1,309.90 | 1,314.90 | 1,091.80 | 562,319 |
| 2022-12-28 | 1,340.00 | 1,340.00 | 1,300.00 | 1,308.90 | 1,086.82 | 979,694 |
| 2022-12-27 | 1,306.00 | 1,308.00 | 1,300.00 | 1,307.00 | 1,085.24 | 572,906 |
| 2022-12-26 | 1,260.10 | 1,315.80 | 1,250.00 | 1,307.20 | 1,085.40 | 128,265 |
| 2022-12-23 | 1,240.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,071.12 | 32,000 |
| 2022-12-22 | 1,300.00 | 1,300.00 | 1,255.70 | 1,287.00 | 1,068.63 | 88,934 |
| 2022-12-21 | 1,255.70 | 1,287.10 | 1,255.70 | 1,272.20 | 1,056.34 | 356,943 |
| 2022-12-20 | 1,225.00 | 1,255.70 | 1,200.00 | 1,255.70 | 1,042.64 | 354,944 |
| 2022-12-19 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,017.15 | 551,601 |
| 2022-12-16 | 1,164.90 | 1,190.00 | 1,150.00 | 1,190.00 | 988.09 | 52,342 |
| 2022-12-15 | 1,108.80 | 1,150.00 | 1,108.80 | 1,150.00 | 954.88 | 69,664 |
| 2022-12-14 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 913.36 | 42,898 |
| 2022-12-13 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 895.83 | 287 |
| 2022-12-12 | 1,100.00 | 1,110.00 | 1,098.00 | 1,098.50 | 895.83 | 1,534,794 |
| 2022-12-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 913.36 | 40,009 |
| 2022-12-07 | 1,055.00 | 1,060.10 | 1,055.00 | 1,060.10 | 864.51 | 6,019 |
| 2022-12-06 | 1,073.00 | 1,073.00 | 1,060.00 | 1,060.10 | 864.51 | 310,516 |
| 2022-12-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 864.43 | 18,675 |
| 2022-12-02 | 1,030.00 | 1,050.00 | 1,025.00 | 1,050.00 | 856.28 | 28,407 |
| 2022-12-01 | 1,025.00 | 1,025.00 | 1,022.40 | 1,022.40 | 833.77 | 4,802 |
| 2022-11-30 | 1,020.00 | 1,029.00 | 1,020.00 | 1,022.40 | 833.77 | 8,042 |
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.