Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 926.00 | 950.00 | 920.00 | 924.59 | 695.12 | 71,431 |
| 2022-03-02 | 960.00 | 974.26 | 960.00 | 974.26 | 732.46 | 1,961 |
| 2022-03-01 | 975.00 | 975.00 | 960.00 | 974.26 | 732.46 | 421,763 |
| 2022-02-25 | 975.00 | 975.00 | 975.00 | 975.00 | 733.02 | 16,000 |
| 2022-02-24 | 975.00 | 975.00 | 975.00 | 975.00 | 733.02 | 12,562 |
| 2022-02-23 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 733.02 | 501,703 |
| 2022-02-22 | 965.00 | 965.00 | 965.00 | 965.00 | 725.50 | 1,418,336 |
| 2022-02-21 | 975.00 | 975.00 | 975.00 | 975.00 | 733.02 | 10 |
| 2022-02-18 | 980.00 | 980.00 | 975.00 | 975.00 | 733.02 | 1,637 |
| 2022-02-16 | 969.00 | 975.00 | 969.00 | 975.00 | 733.02 | 102,003 |
| 2022-02-15 | 967.00 | 967.00 | 967.00 | 967.00 | 727.00 | 61,006 |
| 2022-02-14 | 968.00 | 968.00 | 967.50 | 967.50 | 727.38 | 1,000 |
| 2022-02-11 | 967.50 | 967.50 | 967.50 | 967.50 | 727.38 | 413,138 |
| 2022-02-09 | 975.31 | 975.31 | 975.31 | 975.31 | 733.25 | 500 |
| 2022-02-08 | 975.00 | 975.31 | 975.00 | 975.31 | 733.25 | 6,664 |
| 2022-02-07 | 975.00 | 975.00 | 975.00 | 975.00 | 733.02 | 600,653 |
| 2022-02-04 | 975.00 | 975.00 | 975.00 | 975.00 | 733.02 | 265,511 |
| 2022-02-03 | 975.00 | 975.00 | 975.00 | 975.00 | 733.02 | 7,500 |
| 2022-02-02 | 951.00 | 972.00 | 951.00 | 972.00 | 730.76 | 158,697 |
| 2022-02-01 | 970.00 | 979.90 | 970.00 | 979.90 | 736.70 | 2,869 |
| 2022-01-31 | 970.90 | 979.90 | 970.90 | 979.90 | 736.70 | 11,962 |
| 2022-01-28 | 970.00 | 975.00 | 970.00 | 970.89 | 729.93 | 55,050 |
| 2022-01-27 | 950.10 | 980.00 | 950.10 | 977.66 | 735.02 | 7,967 |
| 2022-01-26 | 975.00 | 975.00 | 975.00 | 975.00 | 733.02 | 179 |
| 2022-01-25 | 975.01 | 975.01 | 975.00 | 975.00 | 733.02 | 41,985 |
| 2022-01-24 | 975.00 | 975.00 | 972.00 | 974.53 | 732.66 | 91,349 |
| 2022-01-21 | 1,000.00 | 1,000.00 | 972.00 | 982.50 | 738.66 | 132,642 |
| 2022-01-20 | 971.96 | 971.96 | 971.96 | 971.96 | 730.73 | 24,626 |
| 2022-01-19 | 972.00 | 972.00 | 971.96 | 971.96 | 730.73 | 756,214 |
| 2022-01-18 | 966.00 | 967.00 | 966.00 | 966.03 | 726.27 | 34,651 |
| 2022-01-17 | 966.00 | 975.00 | 966.00 | 967.30 | 727.23 | 60,310 |
| 2022-01-14 | 963.00 | 1,000.00 | 963.00 | 965.80 | 726.10 | 242,484 |
| 2022-01-13 | 970.00 | 971.99 | 970.00 | 971.46 | 730.36 | 37,518 |
| 2022-01-12 | 971.99 | 972.00 | 971.50 | 971.99 | 730.76 | 449,828 |
| 2022-01-11 | 971.98 | 971.99 | 971.98 | 971.99 | 730.76 | 11,923 |
| 2022-01-10 | 982.52 | 982.52 | 982.52 | 982.52 | 738.67 | 500 |
| 2022-01-07 | 982.52 | 982.52 | 982.52 | 982.52 | 738.67 | 251 |
| 2022-01-06 | 980.00 | 982.52 | 980.00 | 982.52 | 738.67 | 1,000 |
| 2022-01-05 | 980.00 | 986.00 | 980.00 | 982.52 | 738.67 | 12,042 |
| 2022-01-04 | 977.00 | 978.01 | 977.00 | 977.72 | 735.06 | 8,713 |
| 2022-01-03 | 975.82 | 975.82 | 975.82 | 975.82 | 733.63 | 410 |
| 2021-12-30 | 982.50 | 995.00 | 950.00 | 975.82 | 733.63 | 161,500 |
| 2021-12-29 | 965.00 | 970.00 | 965.00 | 967.79 | 727.60 | 147,498 |
| 2021-12-28 | 930.00 | 950.00 | 930.00 | 949.97 | 714.20 | 190,840 |
| 2021-12-27 | 910.03 | 920.00 | 910.02 | 920.00 | 691.67 | 501,372 |
| 2021-12-24 | 950.00 | 950.00 | 910.01 | 910.01 | 684.16 | 800 |
| 2021-12-23 | 935.00 | 935.00 | 910.01 | 910.01 | 684.16 | 1,047 |
| 2021-12-22 | 905.00 | 910.01 | 905.00 | 910.01 | 684.16 | 134,611 |
| 2021-12-21 | 890.00 | 900.00 | 890.00 | 900.00 | 676.63 | 150,090 |
| 2021-12-20 | 880.00 | 890.00 | 880.00 | 890.00 | 669.11 | 1,031,520 |
| 2021-12-17 | 920.00 | 920.00 | 903.00 | 910.00 | 684.15 | 2,212,004 |
| 2021-12-16 | 903.00 | 903.01 | 903.00 | 903.01 | 678.90 | 101,595 |
| 2021-12-15 | 898.00 | 900.00 | 898.00 | 900.00 | 676.63 | 131,098 |
| 2021-12-14 | 899.00 | 899.00 | 897.00 | 898.98 | 675.87 | 21,450 |
| 2021-12-13 | 900.00 | 900.00 | 898.00 | 899.96 | 676.60 | 2,267,473 |
| 2021-12-10 | 900.00 | 900.00 | 900.00 | 900.00 | 676.63 | 196,746 |
| 2021-12-09 | 900.10 | 900.10 | 900.10 | 900.10 | 676.71 | 16,700 |
| 2021-12-07 | 910.00 | 910.00 | 900.00 | 900.00 | 676.63 | 2,714,527 |
| 2021-12-06 | 900.00 | 900.00 | 871.20 | 900.00 | 676.63 | 1,172,818 |
| 2021-12-03 | 900.00 | 900.00 | 900.00 | 900.00 | 676.63 | 20,150 |
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.