Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,635.98 | 12,757 |
| 2026-04-22 | 1,630.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,616.15 | 301 |
| 2026-04-21 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,616.15 | 1,014 |
| 2026-04-20 | 1,630.00 | 1,635.00 | 1,630.00 | 1,630.00 | 1,616.15 | 10,411 |
| 2026-04-17 | 1,630.00 | 1,630.20 | 1,630.00 | 1,630.20 | 1,616.35 | 7,153 |
| 2026-04-16 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,616.15 | 63,233 |
| 2026-04-15 | 1,580.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,596.32 | 85,504 |
| 2026-04-14 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,586.41 | 82,162 |
| 2026-04-13 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,586.41 | 2,004,659 |
| 2026-04-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 41,521 |
| 2026-04-09 | 1,610.00 | 1,610.00 | 1,571.00 | 1,572.80 | 1,559.44 | 349,983 |
| 2026-04-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 38,084 |
| 2026-04-07 | 1,501.00 | 1,575.00 | 1,501.00 | 1,575.00 | 1,561.62 | 91,140 |
| 2026-04-06 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,566.58 | 4,066 |
| 2026-04-02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,566.58 | 88 |
| 2026-04-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,566.58 | 60 |
| 2026-03-31 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,566.58 | 62,599 |
| 2026-03-30 | 1,530.00 | 1,535.10 | 1,530.00 | 1,535.10 | 1,522.06 | 258,319 |
| 2026-03-27 | 1,500.00 | 1,580.00 | 1,500.00 | 1,530.00 | 1,517.00 | 167,179 |
| 2026-03-26 | 1,530.10 | 1,598.90 | 1,500.00 | 1,500.00 | 1,487.26 | 334,684 |
| 2026-03-25 | 1,550.00 | 1,600.00 | 1,524.60 | 1,530.00 | 1,517.00 | 144,733 |
| 2026-03-24 | 1,600.00 | 1,600.00 | 1,463.00 | 1,600.00 | 1,586.41 | 726 |
| 2026-03-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 923 |
| 2026-03-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 295 |
| 2026-03-18 | 1,600.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,586.41 | 20 |
| 2026-03-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 21,067 |
| 2026-03-16 | 1,551.10 | 1,560.20 | 1,551.10 | 1,560.20 | 1,546.95 | 13,602 |
| 2026-03-13 | 1,550.00 | 1,560.00 | 1,550.00 | 1,551.10 | 1,537.92 | 141,404 |
| 2026-03-12 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,536.83 | 106,624 |
| 2026-03-11 | 1,550.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,536.83 | 1,489,987 |
| 2026-03-10 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,536.83 | 2,338 |
| 2026-03-09 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,536.83 | 137,172 |
| 2026-03-06 | 1,570.10 | 1,570.10 | 1,570.10 | 1,570.10 | 1,556.76 | 667 |
| 2026-03-05 | 1,590.00 | 1,599.90 | 1,550.00 | 1,570.10 | 1,556.76 | 90,833 |
| 2026-03-04 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,586.41 | 551,154 |
| 2026-03-03 | 1,450.00 | 1,600.70 | 1,450.00 | 1,600.70 | 1,587.10 | 2,223 |
| 2026-03-02 | 1,610.00 | 1,610.00 | 1,600.70 | 1,600.70 | 1,587.10 | 1,457 |
| 2026-02-27 | 1,599.00 | 1,600.70 | 1,599.00 | 1,600.70 | 1,587.10 | 7,138 |
| 2026-02-26 | 1,570.00 | 1,593.00 | 1,570.00 | 1,593.00 | 1,579.47 | 1,090,475 |
| 2026-02-25 | 1,573.00 | 1,575.70 | 1,573.00 | 1,575.70 | 1,562.32 | 1,450 |
| 2026-02-24 | 1,575.70 | 1,575.70 | 1,575.70 | 1,575.70 | 1,562.32 | 6,571 |
| 2026-02-23 | 1,570.00 | 1,575.70 | 1,570.00 | 1,575.70 | 1,562.32 | 700 |
| 2026-02-20 | 1,560.00 | 1,575.70 | 1,560.00 | 1,575.70 | 1,562.32 | 1,928 |
| 2026-02-19 | 1,600.00 | 1,600.00 | 1,575.70 | 1,575.70 | 1,562.32 | 1,556 |
| 2026-02-18 | 1,600.00 | 1,600.00 | 1,570.00 | 1,575.70 | 1,562.32 | 26,826 |
| 2026-02-17 | 1,569.20 | 1,569.20 | 1,569.20 | 1,569.20 | 1,555.87 | 680 |
| 2026-02-16 | 1,525.00 | 1,578.00 | 1,525.00 | 1,569.20 | 1,555.87 | 74,765 |
| 2026-02-13 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,546.75 | 96,158 |
| 2026-02-12 | 1,565.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,536.83 | 699,724 |
| 2026-02-11 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,556.66 | 8,762 |
| 2026-02-10 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,556.66 | 591,457 |
| 2026-02-09 | 1,580.00 | 1,600.00 | 1,550.00 | 1,563.60 | 1,550.32 | 8,844 |
| 2026-02-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 3,144,904 |
| 2026-02-05 | 1,593.70 | 1,600.00 | 1,540.00 | 1,547.80 | 1,534.65 | 37,354 |
| 2026-02-04 | 1,550.00 | 1,595.00 | 1,550.00 | 1,593.70 | 1,580.16 | 13,333 |
| 2026-02-03 | 1,618.00 | 1,618.00 | 1,541.30 | 1,541.30 | 1,528.21 | 3,177 |
| 2026-02-02 | 1,549.00 | 1,549.00 | 1,541.30 | 1,541.30 | 1,528.21 | 974 |
| 2026-01-30 | 1,541.30 | 1,541.30 | 1,541.30 | 1,541.30 | 1,528.21 | 3,567 |
| 2026-01-29 | 1,541.30 | 1,541.30 | 1,540.00 | 1,541.30 | 1,528.21 | 1,940 |
| 2026-01-28 | 1,549.00 | 1,550.00 | 1,540.00 | 1,541.30 | 1,528.21 | 288,335 |
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.