Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,557.00 | 1,557.00 | 1,529.00 | 1,529.00 | 1,529.00 | 6,718 |
| 2026-07-21 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,428 |
| 2026-07-20 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 193,518 |
| 2026-07-17 | 1,587.00 | 1,587.00 | 1,570.00 | 1,570.00 | 1,570.00 | 194,309 |
| 2026-07-15 | 1,586.00 | 1,593.90 | 1,586.00 | 1,586.00 | 1,586.00 | 4,112 |
| 2026-07-14 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 239,192 |
| 2026-07-13 | 1,590.60 | 1,590.60 | 1,560.00 | 1,585.70 | 1,585.70 | 41,800 |
| 2026-07-10 | 1,580.00 | 1,580.00 | 1,574.90 | 1,574.90 | 1,574.90 | 1,149 |
| 2026-07-09 | 1,575.00 | 1,575.00 | 1,574.90 | 1,574.90 | 1,574.90 | 12,786 |
| 2026-07-08 | 1,575.10 | 1,590.00 | 1,575.10 | 1,590.00 | 1,590.00 | 2,454 |
| 2026-07-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,389,158 |
| 2026-07-06 | 1,581.00 | 1,598.20 | 1,581.00 | 1,598.20 | 1,598.20 | 1,692 |
| 2026-07-03 | 1,599.00 | 1,599.00 | 1,590.00 | 1,598.20 | 1,598.20 | 4,351 |
| 2026-07-02 | 1,590.00 | 1,600.00 | 1,590.00 | 1,598.20 | 1,598.20 | 3,680 |
| 2026-07-01 | 1,600.20 | 1,600.20 | 1,590.00 | 1,598.20 | 1,598.20 | 147,045 |
| 2026-06-30 | 1,600.00 | 1,600.10 | 1,600.00 | 1,600.10 | 1,600.10 | 63,577 |
| 2026-06-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 16,786 |
| 2026-06-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7,526 |
| 2026-06-24 | 1,582.00 | 1,582.00 | 1,580.00 | 1,580.00 | 1,580.00 | 160,249 |
| 2026-06-23 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 920 |
| 2026-06-22 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2,474 |
| 2026-06-19 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 94,471 |
| 2026-06-18 | 1,585.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 18,365 |
| 2026-06-17 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 23,588 |
| 2026-06-16 | 1,619.90 | 1,619.90 | 1,619.90 | 1,619.90 | 1,619.90 | 2,513 |
| 2026-06-15 | 1,619.90 | 1,619.90 | 1,619.90 | 1,619.90 | 1,619.90 | 883 |
| 2026-06-12 | 1,619.90 | 1,620.00 | 1,619.90 | 1,619.90 | 1,619.90 | 382,202 |
| 2026-06-11 | 1,580.00 | 1,620.00 | 1,580.00 | 1,619.60 | 1,619.60 | 1,318,947 |
| 2026-06-10 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,520 |
| 2026-06-09 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 180 |
| 2026-06-08 | 1,580.00 | 1,625.00 | 1,580.00 | 1,625.00 | 1,625.00 | 21,152 |
| 2026-06-05 | 1,600.00 | 1,626.70 | 1,600.00 | 1,626.70 | 1,626.70 | 2,112 |
| 2026-06-04 | 1,626.70 | 1,626.70 | 1,626.70 | 1,626.70 | 1,626.70 | 629 |
| 2026-06-03 | 1,626.70 | 1,626.70 | 1,626.70 | 1,626.70 | 1,626.70 | 290 |
| 2026-06-02 | 1,570.00 | 1,626.70 | 1,570.00 | 1,626.70 | 1,626.70 | 3,239 |
| 2026-06-01 | 1,642.70 | 1,642.70 | 1,605.00 | 1,626.70 | 1,626.70 | 200,045 |
| 2026-05-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 14,353 |
| 2026-05-28 | 1,650.00 | 1,650.00 | 1,642.00 | 1,642.70 | 1,642.70 | 2,618 |
| 2026-05-27 | 1,642.70 | 1,642.70 | 1,642.70 | 1,642.70 | 1,642.70 | 7,144 |
| 2026-05-26 | 1,642.60 | 1,642.60 | 1,642.60 | 1,642.60 | 1,642.60 | 7,419 |
| 2026-05-25 | 1,649.00 | 1,649.00 | 1,642.50 | 1,642.50 | 1,642.50 | 4,026 |
| 2026-05-22 | 1,589.10 | 1,650.00 | 1,589.10 | 1,642.50 | 1,642.50 | 60,879 |
| 2026-05-20 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 940 |
| 2026-05-19 | 1,629.00 | 1,655.00 | 1,629.00 | 1,655.00 | 1,655.00 | 2,437 |
| 2026-05-18 | 1,650.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 3,416 |
| 2026-05-15 | 1,599.00 | 1,655.00 | 1,599.00 | 1,655.00 | 1,655.00 | 2,864 |
| 2026-05-14 | 1,620.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,655.00 | 2,330 |
| 2026-05-13 | 1,649.90 | 1,655.00 | 1,649.90 | 1,655.00 | 1,640.94 | 312,995 |
| 2026-05-12 | 1,700.00 | 1,700.00 | 1,659.90 | 1,660.00 | 1,645.90 | 580,745 |
| 2026-05-11 | 1,745.00 | 1,745.00 | 1,650.00 | 1,650.00 | 1,635.98 | 2,678 |
| 2026-05-08 | 1,651.00 | 1,651.00 | 1,650.00 | 1,650.00 | 1,635.98 | 3,382 |
| 2026-05-07 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,635.98 | 690 |
| 2026-05-06 | 1,650.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,635.98 | 2,174,414 |
| 2026-05-05 | 1,693.00 | 1,693.00 | 1,620.00 | 1,677.00 | 1,662.75 | 54,574 |
| 2026-05-04 | 1,677.00 | 1,677.50 | 1,640.00 | 1,677.50 | 1,663.25 | 3,964 |
| 2026-04-30 | 1,675.00 | 1,683.40 | 1,675.00 | 1,677.50 | 1,663.25 | 14,472 |
| 2026-04-29 | 1,649.90 | 1,650.00 | 1,649.90 | 1,650.00 | 1,635.98 | 40,750 |
| 2026-04-28 | 1,630.10 | 1,675.00 | 1,630.00 | 1,650.00 | 1,635.98 | 31,133 |
| 2026-04-27 | 1,630.10 | 1,630.10 | 1,630.00 | 1,630.00 | 1,616.15 | 23,832 |
| 2026-04-24 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,616.15 | 556,336 |
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.