Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 1,020.00 | 1,029.00 | 1,020.00 | 1,022.40 | 833.77 | 8,042 |
| 2022-11-29 | 1,005.00 | 1,020.00 | 1,005.00 | 1,005.30 | 819.82 | 153,738 |
| 2022-11-28 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 815.50 | 203,916 |
| 2022-11-25 | 995.00 | 995.00 | 995.00 | 995.00 | 811.42 | 17,833 |
| 2022-11-24 | 995.00 | 996.00 | 995.00 | 995.87 | 812.13 | 7,780 |
| 2022-11-23 | 985.00 | 995.00 | 985.00 | 985.34 | 803.54 | 55,567 |
| 2022-11-22 | 971.00 | 971.00 | 970.10 | 970.10 | 791.12 | 1,842 |
| 2022-11-21 | 968.00 | 970.10 | 968.00 | 970.10 | 791.12 | 3,296 |
| 2022-11-18 | 970.10 | 970.10 | 970.10 | 970.10 | 791.12 | 50,390 |
| 2022-11-17 | 970.30 | 970.30 | 970.25 | 970.25 | 791.24 | 1,087 |
| 2022-11-16 | 970.00 | 985.00 | 970.00 | 970.25 | 791.24 | 316,047 |
| 2022-11-15 | 955.00 | 955.00 | 955.00 | 955.00 | 778.80 | 893,206 |
| 2022-11-11 | 960.00 | 960.40 | 960.00 | 960.40 | 783.21 | 107,019 |
| 2022-11-10 | 978.00 | 980.00 | 978.00 | 979.26 | 798.59 | 29,841 |
| 2022-11-08 | 980.00 | 980.27 | 980.00 | 980.27 | 799.41 | 1,500 |
| 2022-11-07 | 983.00 | 983.00 | 980.00 | 980.27 | 799.41 | 1,105,929 |
| 2022-11-04 | 999.94 | 999.94 | 989.94 | 999.94 | 815.45 | 4,600 |
| 2022-11-03 | 999.00 | 1,000.00 | 998.99 | 999.94 | 815.45 | 227,455 |
| 2022-11-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 815.50 | 2,475,537 |
| 2022-10-28 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 815.50 | 3,558,585 |
| 2022-10-26 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 831.81 | 5,016 |
| 2022-10-25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 831.81 | 291 |
| 2022-10-24 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 831.81 | 500 |
| 2022-10-21 | 1,020.00 | 1,020.10 | 1,020.00 | 1,020.00 | 831.81 | 46,745 |
| 2022-10-20 | 1,028.00 | 1,028.00 | 1,020.00 | 1,025.60 | 836.38 | 6,973 |
| 2022-10-19 | 1,028.10 | 1,028.10 | 1,028.10 | 1,028.10 | 838.42 | 300 |
| 2022-10-18 | 1,028.10 | 1,028.10 | 1,028.10 | 1,028.10 | 838.42 | 320 |
| 2022-10-17 | 1,030.00 | 1,030.00 | 1,028.00 | 1,028.10 | 838.42 | 39,988 |
| 2022-10-14 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 848.12 | 100 |
| 2022-10-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 848.12 | 19,744 |
| 2022-10-12 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | 855.95 | 36 |
| 2022-10-11 | 1,049.80 | 1,049.80 | 1,025.00 | 1,049.60 | 855.95 | 151,000 |
| 2022-10-07 | 1,050.00 | 1,050.00 | 1,032.00 | 1,049.80 | 856.11 | 482,022 |
| 2022-10-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 856.28 | 251,000 |
| 2022-10-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 856.28 | 690,576 |
| 2022-10-04 | 1,060.00 | 1,085.00 | 1,060.00 | 1,077.40 | 878.62 | 101,771 |
| 2022-10-03 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 871.77 | 670,221 |
| 2022-09-30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 872.59 | 48 |
| 2022-09-29 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 872.59 | 5,000 |
| 2022-09-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 872.59 | 472 |
| 2022-09-27 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 872.59 | 325 |
| 2022-09-26 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 872.59 | 11,964 |
| 2022-09-23 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 872.59 | 1 |
| 2022-09-22 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 872.59 | 135 |
| 2022-09-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 872.59 | 1,400,000 |
| 2022-09-20 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 872.59 | 135,350 |
| 2022-09-15 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 872.59 | 110,271 |
| 2022-09-14 | 1,070.00 | 1,076.50 | 1,070.00 | 1,070.00 | 872.59 | 487,806 |
| 2022-09-13 | 1,070.00 | 1,070.00 | 1,050.00 | 1,069.40 | 872.10 | 225,546 |
| 2022-09-12 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | 877.89 | 467 |
| 2022-09-09 | 1,076.50 | 1,076.50 | 1,050.00 | 1,076.50 | 877.89 | 1,000 |
| 2022-09-08 | 1,075.00 | 1,076.50 | 1,075.00 | 1,076.50 | 877.89 | 29,985 |
| 2022-09-07 | 1,122.00 | 1,122.10 | 1,122.00 | 1,122.10 | 915.07 | 249,116 |
| 2022-09-06 | 1,100.20 | 1,150.00 | 1,100.20 | 1,121.40 | 914.50 | 30,503 |
| 2022-09-05 | 1,152.00 | 1,180.00 | 1,152.00 | 1,180.00 | 962.29 | 104,358 |
| 2022-09-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 937.83 | 117,247 |
| 2022-09-01 | 1,097.20 | 1,097.20 | 1,097.20 | 1,097.20 | 894.77 | 10 |
| 2022-08-31 | 1,080.00 | 1,115.00 | 1,079.90 | 1,097.20 | 894.77 | 79,402 |
| 2022-08-30 | 1,050.00 | 1,062.00 | 1,050.00 | 1,061.20 | 865.41 | 41,304 |
| 2022-08-29 | 1,039.00 | 1,050.00 | 1,039.00 | 1,050.00 | 856.28 | 481,088 |
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.