Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1,038.00 | 1,040.00 | 1,038.00 | 1,040.00 | 848.12 | 328,319 |
| 2022-08-25 | 1,009.80 | 1,025.10 | 1,009.80 | 1,024.30 | 835.32 | 290,068 |
| 2022-08-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 823.66 | 18,500 |
| 2022-08-23 | 995.00 | 995.00 | 995.00 | 995.00 | 811.42 | 56,667 |
| 2022-08-22 | 990.00 | 992.00 | 990.00 | 992.00 | 808.98 | 41,310 |
| 2022-08-19 | 990.00 | 990.00 | 990.00 | 990.00 | 807.35 | 100,000 |
| 2022-08-18 | 990.00 | 990.00 | 990.00 | 990.00 | 807.35 | 100,000 |
| 2022-08-17 | 985.00 | 990.00 | 985.00 | 985.00 | 803.27 | 638,000 |
| 2022-08-16 | 980.00 | 990.00 | 980.00 | 981.30 | 800.25 | 133,163 |
| 2022-08-12 | 980.00 | 980.00 | 970.20 | 980.00 | 799.19 | 108,217 |
| 2022-08-11 | 975.00 | 975.00 | 975.00 | 975.00 | 795.11 | 291,000 |
| 2022-08-10 | 963.00 | 980.00 | 963.00 | 970.00 | 791.04 | 51,507 |
| 2022-08-09 | 976.00 | 976.00 | 962.27 | 962.27 | 784.73 | 5,000 |
| 2022-08-08 | 962.10 | 962.27 | 962.00 | 962.27 | 784.73 | 7,868 |
| 2022-08-04 | 970.00 | 970.00 | 955.00 | 955.10 | 778.88 | 94,448 |
| 2022-08-03 | 960.00 | 960.00 | 960.00 | 960.00 | 782.88 | 1,334,032 |
| 2022-08-02 | 960.00 | 960.00 | 960.00 | 960.00 | 782.88 | 77,499 |
| 2022-08-01 | 960.00 | 960.00 | 960.00 | 960.00 | 782.88 | 8,936 |
| 2022-07-29 | 1,016.00 | 1,016.00 | 981.00 | 985.39 | 803.59 | 17,343 |
| 2022-07-27 | 970.00 | 999.00 | 970.00 | 980.41 | 799.52 | 92,467 |
| 2022-07-26 | 968.00 | 970.00 | 968.00 | 969.94 | 790.99 | 66,735 |
| 2022-07-25 | 970.01 | 970.01 | 970.01 | 970.01 | 791.04 | 7 |
| 2022-07-22 | 970.00 | 970.01 | 970.00 | 970.01 | 791.04 | 2,286 |
| 2022-07-21 | 970.00 | 970.01 | 970.00 | 970.01 | 791.04 | 693,871 |
| 2022-07-20 | 970.00 | 970.00 | 970.00 | 970.00 | 791.04 | 83,000 |
| 2022-07-19 | 974.99 | 975.00 | 974.99 | 975.00 | 795.11 | 879,430 |
| 2022-07-18 | 970.00 | 975.50 | 970.00 | 975.50 | 795.52 | 1,000 |
| 2022-07-15 | 985.00 | 985.00 | 975.50 | 975.50 | 795.52 | 107,739 |
| 2022-07-14 | 995.00 | 995.00 | 995.00 | 995.00 | 811.42 | 26,247 |
| 2022-07-13 | 990.00 | 995.00 | 990.00 | 991.72 | 808.75 | 15,059 |
| 2022-07-12 | 980.00 | 990.00 | 980.00 | 989.00 | 806.53 | 521,008 |
| 2022-07-11 | 980.00 | 990.00 | 980.00 | 990.00 | 807.35 | 1,600 |
| 2022-07-08 | 980.00 | 990.00 | 980.00 | 990.00 | 807.35 | 2,026 |
| 2022-07-07 | 988.00 | 990.00 | 988.00 | 990.00 | 807.35 | 304,829 |
| 2022-07-06 | 974.99 | 985.00 | 974.99 | 984.40 | 802.78 | 10,222 |
| 2022-07-05 | 974.99 | 974.99 | 974.99 | 974.99 | 795.10 | 7,525 |
| 2022-07-04 | 988.79 | 988.79 | 988.79 | 988.79 | 806.36 | 42 |
| 2022-07-01 | 988.79 | 988.79 | 940.00 | 988.79 | 806.36 | 1,075 |
| 2022-06-30 | 988.79 | 988.79 | 988.79 | 988.79 | 806.36 | 17 |
| 2022-06-29 | 988.79 | 988.79 | 988.79 | 988.79 | 806.36 | 2,917 |
| 2022-06-28 | 988.79 | 988.79 | 988.79 | 988.79 | 806.36 | 28 |
| 2022-06-24 | 987.99 | 988.79 | 987.99 | 988.79 | 806.36 | 3,018 |
| 2022-06-23 | 990.00 | 990.00 | 980.00 | 988.79 | 806.36 | 31,829 |
| 2022-06-22 | 980.00 | 1,000.00 | 980.00 | 990.00 | 807.35 | 1,999,830 |
| 2022-06-20 | 980.00 | 1,002.60 | 980.00 | 1,002.60 | 817.62 | 2,080 |
| 2022-06-17 | 980.00 | 1,017.00 | 980.00 | 1,002.60 | 817.62 | 45,047 |
| 2022-06-16 | 995.00 | 1,000.00 | 995.00 | 999.70 | 815.26 | 35,014 |
| 2022-06-15 | 1,017.10 | 1,017.10 | 1,017.00 | 1,017.10 | 829.45 | 5,490 |
| 2022-06-14 | 1,000.00 | 1,020.00 | 999.00 | 1,017.10 | 829.45 | 572,187 |
| 2022-06-13 | 1,021.00 | 1,021.00 | 990.00 | 994.40 | 810.93 | 45,955 |
| 2022-06-10 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 832.63 | 50,934 |
| 2022-06-09 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 832.63 | 71,734 |
| 2022-06-08 | 1,025.00 | 1,025.00 | 1,021.00 | 1,024.40 | 835.40 | 271,050 |
| 2022-06-07 | 1,001.00 | 1,020.00 | 1,001.00 | 1,016.30 | 828.79 | 52,715 |
| 2022-06-06 | 999.92 | 999.92 | 999.92 | 999.92 | 815.43 | 16 |
| 2022-06-03 | 931.00 | 1,000.00 | 931.00 | 999.92 | 815.43 | 17,097 |
| 2022-06-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 815.50 | 782 |
| 2022-06-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 815.50 | 1,204 |
| 2022-05-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 815.50 | 35,503 |
| 2022-05-30 | 1,015.00 | 1,015.00 | 1,014.90 | 1,014.90 | 827.65 | 276,194 |
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.