Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 1,000.00 | 1,040.00 | 1,000.00 | 1,028.70 | 838.90 | 542,659 |
| 2022-05-26 | 990.01 | 1,010.00 | 990.01 | 1,005.50 | 819.99 | 34,371 |
| 2022-05-25 | 985.00 | 993.00 | 984.00 | 985.18 | 803.41 | 63,216 |
| 2022-05-24 | 980.00 | 980.00 | 980.00 | 980.00 | 799.19 | 31,642 |
| 2022-05-23 | 980.00 | 980.00 | 980.00 | 980.00 | 799.19 | 541 |
| 2022-05-20 | 980.00 | 980.00 | 980.00 | 980.00 | 799.19 | 26,090 |
| 2022-05-19 | 980.00 | 980.00 | 979.10 | 979.10 | 798.46 | 94,376 |
| 2022-05-18 | 980.00 | 980.00 | 980.00 | 980.00 | 799.19 | 609,939 |
| 2022-05-17 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 815.50 | 208,256 |
| 2022-05-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 815.50 | 24,971 |
| 2022-05-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 789.40 | 49,981 |
| 2022-05-12 | 1,060.00 | 1,060.00 | 1,043.00 | 1,055.20 | 793.31 | 13,400 |
| 2022-05-11 | 1,010.00 | 1,025.00 | 1,010.00 | 1,023.80 | 769.71 | 48,912 |
| 2022-05-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 759.33 | 23,971 |
| 2022-05-09 | 987.00 | 1,000.00 | 987.00 | 995.11 | 748.14 | 47,734 |
| 2022-05-06 | 960.00 | 980.00 | 960.00 | 978.29 | 735.49 | 73,907 |
| 2022-05-05 | 950.01 | 960.00 | 950.00 | 955.23 | 718.15 | 402,129 |
| 2022-05-04 | 989.00 | 989.00 | 950.00 | 950.00 | 714.22 | 607,558 |
| 2022-05-03 | 951.56 | 951.56 | 942.14 | 942.14 | 708.31 | 1,058 |
| 2022-05-02 | 942.10 | 942.14 | 942.00 | 942.14 | 708.31 | 321,627 |
| 2022-04-29 | 940.00 | 940.00 | 940.00 | 940.00 | 706.70 | 1,400,155 |
| 2022-04-28 | 950.00 | 950.00 | 928.00 | 942.59 | 708.65 | 12,590 |
| 2022-04-27 | 940.00 | 956.00 | 940.00 | 946.53 | 711.61 | 13,663 |
| 2022-04-26 | 965.00 | 965.00 | 941.82 | 941.82 | 708.07 | 9,012 |
| 2022-04-25 | 970.00 | 970.00 | 961.00 | 968.56 | 728.18 | 12,415 |
| 2022-04-22 | 960.00 | 960.00 | 960.00 | 960.00 | 721.74 | 104,511 |
| 2022-04-21 | 945.00 | 945.00 | 940.00 | 940.00 | 706.70 | 1,101,135 |
| 2022-04-20 | 930.00 | 940.00 | 930.00 | 940.00 | 706.70 | 638,983 |
| 2022-04-19 | 930.00 | 940.00 | 930.00 | 930.00 | 699.19 | 440,633 |
| 2022-04-18 | 926.00 | 926.00 | 925.00 | 925.00 | 695.43 | 169,492 |
| 2022-04-14 | 938.31 | 938.31 | 925.00 | 925.00 | 695.43 | 10,941 |
| 2022-04-13 | 940.00 | 940.00 | 938.31 | 938.31 | 705.43 | 1,450 |
| 2022-04-12 | 940.00 | 940.00 | 930.00 | 938.31 | 705.43 | 230,391 |
| 2022-04-11 | 955.00 | 955.10 | 940.00 | 940.00 | 706.70 | 71,052 |
| 2022-04-08 | 940.00 | 940.00 | 940.00 | 940.00 | 706.70 | 9,600 |
| 2022-04-07 | 960.00 | 960.00 | 942.84 | 942.84 | 708.84 | 6,500 |
| 2022-04-06 | 965.00 | 965.00 | 940.00 | 942.84 | 708.84 | 85,184 |
| 2022-04-05 | 990.00 | 990.00 | 960.00 | 964.97 | 725.48 | 65,355 |
| 2022-04-04 | 1,150.00 | 1,150.00 | 990.00 | 990.00 | 744.30 | 27,969 |
| 2022-04-01 | 980.00 | 990.00 | 980.00 | 990.00 | 744.30 | 123,411 |
| 2022-03-31 | 959.33 | 980.00 | 959.33 | 980.00 | 736.78 | 10,441 |
| 2022-03-30 | 960.00 | 960.00 | 959.33 | 959.33 | 721.24 | 11,524 |
| 2022-03-29 | 928.00 | 950.00 | 927.00 | 932.92 | 701.38 | 50,674 |
| 2022-03-28 | 910.00 | 920.00 | 900.00 | 900.00 | 676.63 | 6,059 |
| 2022-03-25 | 900.00 | 900.00 | 900.00 | 900.00 | 676.63 | 69,946 |
| 2022-03-24 | 880.00 | 880.00 | 880.00 | 880.00 | 661.60 | 200 |
| 2022-03-23 | 900.00 | 900.00 | 880.00 | 880.00 | 661.60 | 122,594 |
| 2022-03-22 | 890.00 | 890.00 | 873.00 | 874.64 | 657.57 | 121,509 |
| 2022-03-21 | 908.60 | 908.60 | 905.00 | 905.00 | 680.39 | 186,000 |
| 2022-03-18 | 910.00 | 910.00 | 905.00 | 908.60 | 683.10 | 72,264 |
| 2022-03-17 | 905.00 | 905.00 | 900.00 | 900.07 | 676.68 | 111,111 |
| 2022-03-16 | 900.00 | 900.11 | 900.00 | 900.10 | 676.71 | 155,673 |
| 2022-03-15 | 900.00 | 900.00 | 900.00 | 900.00 | 676.63 | 90,783 |
| 2022-03-14 | 889.74 | 900.00 | 889.74 | 898.73 | 675.68 | 4,200 |
| 2022-03-11 | 895.45 | 900.00 | 895.44 | 898.73 | 675.68 | 180,748 |
| 2022-03-10 | 862.60 | 903.00 | 862.60 | 886.58 | 666.54 | 226,373 |
| 2022-03-09 | 910.00 | 910.00 | 908.00 | 908.00 | 682.65 | 32,968 |
| 2022-03-08 | 919.99 | 919.99 | 910.00 | 910.00 | 684.15 | 172,884 |
| 2022-03-07 | 925.00 | 930.00 | 920.00 | 920.03 | 691.69 | 109,940 |
| 2022-03-04 | 910.00 | 924.59 | 910.00 | 924.59 | 695.12 | 1,223 |
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.