Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 900.01 | 900.01 | 900.01 | 900.01 | 676.64 | 50 |
| 2021-12-01 | 900.00 | 900.01 | 900.00 | 900.01 | 676.64 | 588,556 |
| 2021-11-30 | 977.00 | 977.00 | 945.00 | 945.00 | 710.46 | 1,690,628 |
| 2021-11-29 | 980.00 | 990.00 | 980.00 | 990.00 | 744.30 | 4,134 |
| 2021-11-26 | 975.00 | 990.00 | 975.00 | 990.00 | 744.30 | 1,808 |
| 2021-11-25 | 990.00 | 990.00 | 990.00 | 990.00 | 744.30 | 2,014 |
| 2021-11-24 | 989.00 | 990.00 | 977.00 | 990.00 | 744.30 | 222,789 |
| 2021-11-23 | 974.99 | 1,020.00 | 974.00 | 997.25 | 749.75 | 128,430 |
| 2021-11-22 | 935.00 | 978.00 | 935.00 | 974.99 | 733.01 | 229,473 |
| 2021-11-19 | 886.01 | 905.00 | 886.01 | 895.70 | 673.40 | 47,831 |
| 2021-11-18 | 884.38 | 884.38 | 884.38 | 884.38 | 664.89 | 687 |
| 2021-11-17 | 886.00 | 886.00 | 880.10 | 884.38 | 664.89 | 199,170 |
| 2021-11-16 | 901.00 | 901.00 | 886.00 | 886.00 | 666.11 | 181,090 |
| 2021-11-15 | 915.00 | 915.00 | 900.00 | 900.00 | 676.63 | 105,384 |
| 2021-11-12 | 1,010.00 | 1,030.00 | 1,010.00 | 1,010.00 | 686.41 | 1,558,871 |
| 2021-11-11 | 1,015.00 | 1,015.00 | 999.99 | 1,000.00 | 679.61 | 288,417 |
| 2021-11-10 | 1,014.00 | 1,014.00 | 1,009.90 | 1,009.90 | 686.34 | 152,948 |
| 2021-11-09 | 1,000.00 | 1,005.00 | 990.00 | 998.05 | 678.28 | 80,948 |
| 2021-11-08 | 990.00 | 1,000.00 | 989.95 | 998.26 | 678.43 | 209,476 |
| 2021-11-05 | 965.01 | 980.00 | 965.00 | 979.49 | 665.67 | 158,788 |
| 2021-11-04 | 957.00 | 964.00 | 957.00 | 960.80 | 652.97 | 69,789 |
| 2021-11-03 | 940.00 | 950.00 | 940.00 | 945.01 | 642.24 | 633,390 |
| 2021-11-02 | 960.00 | 960.00 | 910.00 | 910.00 | 618.44 | 28,514 |
| 2021-10-29 | 880.00 | 950.00 | 880.00 | 905.25 | 615.22 | 232,825 |
| 2021-10-28 | 890.00 | 890.00 | 875.00 | 880.00 | 598.06 | 2,291,048 |
| 2021-10-27 | 893.85 | 893.85 | 893.00 | 893.00 | 606.89 | 15,751 |
| 2021-10-26 | 900.00 | 900.00 | 885.00 | 885.00 | 601.45 | 67,661 |
| 2021-10-25 | 879.00 | 885.00 | 879.00 | 884.96 | 601.43 | 699,507 |
| 2021-10-22 | 870.00 | 880.00 | 870.00 | 879.93 | 598.01 | 636,272 |
| 2021-10-21 | 820.00 | 850.00 | 820.00 | 831.52 | 565.11 | 50,354 |
| 2021-10-20 | 790.00 | 794.00 | 790.00 | 794.00 | 539.61 | 220,453 |
| 2021-10-19 | 790.01 | 790.01 | 786.10 | 786.45 | 534.48 | 112,720 |
| 2021-10-18 | 785.00 | 785.60 | 785.00 | 785.32 | 533.71 | 72,970 |
| 2021-10-15 | 798.38 | 798.38 | 785.00 | 785.00 | 533.49 | 54,331 |
| 2021-10-14 | 790.00 | 790.48 | 790.00 | 790.48 | 537.22 | 5,800 |
← NewerPage 21 of 21 · 1,235 trading days
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.