Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,550.00 | 1,557.00 | 1,548.90 | 1,550.20 | 1,537.03 | 9,166 |
| 2026-01-26 | 1,600.00 | 1,600.00 | 1,558.60 | 1,558.60 | 1,545.36 | 16,080 |
| 2026-01-23 | 1,560.00 | 1,600.00 | 1,560.00 | 1,563.70 | 1,550.42 | 169,993 |
| 2026-01-22 | 1,580.00 | 1,586.00 | 1,580.00 | 1,586.00 | 1,572.53 | 191,428 |
| 2026-01-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 259,008 |
| 2026-01-20 | 1,647.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,586.41 | 2,184,789 |
| 2026-01-19 | 1,610.00 | 1,614.80 | 1,610.00 | 1,614.80 | 1,601.08 | 1,721 |
| 2026-01-16 | 1,645.00 | 1,645.00 | 1,610.00 | 1,614.80 | 1,601.08 | 8,386 |
| 2026-01-15 | 1,645.70 | 1,645.70 | 1,645.70 | 1,645.70 | 1,631.72 | 861 |
| 2026-01-14 | 1,635.00 | 1,650.00 | 1,635.00 | 1,645.70 | 1,631.72 | 24,704 |
| 2026-01-13 | 1,650.00 | 1,650.00 | 1,649.30 | 1,649.30 | 1,635.29 | 10,412 |
| 2026-01-12 | 1,620.00 | 1,625.40 | 1,620.00 | 1,625.40 | 1,611.59 | 780 |
| 2026-01-09 | 1,625.00 | 1,625.40 | 1,625.00 | 1,625.40 | 1,611.59 | 5,000 |
| 2026-01-08 | 1,600.00 | 1,600.10 | 1,584.00 | 1,600.10 | 1,586.51 | 35,018 |
| 2026-01-07 | 1,585.00 | 1,595.00 | 1,575.00 | 1,586.40 | 1,572.92 | 83,882 |
| 2026-01-06 | 1,602.00 | 1,602.00 | 1,590.00 | 1,590.40 | 1,576.89 | 165,892 |
| 2026-01-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 1,646 |
| 2026-01-02 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,586.41 | 2,279 |
| 2025-12-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 2,697 |
| 2025-12-29 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,586.41 | 3,722 |
| 2025-12-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.41 | 750,057 |
| 2025-12-24 | 1,560.00 | 1,600.00 | 1,560.00 | 1,580.90 | 1,567.47 | 5,249 |
| 2025-12-23 | 1,564.90 | 1,601.60 | 1,564.90 | 1,601.60 | 1,588.00 | 4,713 |
| 2025-12-22 | 1,601.60 | 1,601.60 | 1,601.00 | 1,601.60 | 1,588.00 | 5,710 |
| 2025-12-19 | 1,550.30 | 1,600.40 | 1,550.30 | 1,600.40 | 1,586.81 | 14,445 |
| 2025-12-18 | 1,500.00 | 1,550.30 | 1,500.00 | 1,550.30 | 1,537.13 | 17,130 |
| 2025-12-17 | 1,494.00 | 1,500.00 | 1,494.00 | 1,497.80 | 1,485.08 | 451,896 |
| 2025-12-16 | 1,460.10 | 1,500.00 | 1,460.10 | 1,494.20 | 1,481.51 | 40,097 |
| 2025-12-15 | 1,445.00 | 1,455.00 | 1,445.00 | 1,455.00 | 1,442.64 | 378,815 |
| 2025-12-12 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,432.73 | 5,090 |
| 2025-12-11 | 1,444.00 | 1,445.00 | 1,444.00 | 1,445.00 | 1,432.73 | 63,256 |
| 2025-12-10 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,432.73 | 87,143 |
| 2025-12-09 | 1,435.00 | 1,445.00 | 1,435.00 | 1,443.00 | 1,430.74 | 13,162 |
| 2025-12-05 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,422.81 | 18,663 |
| 2025-12-04 | 1,452.00 | 1,452.00 | 1,435.00 | 1,442.80 | 1,430.54 | 10,214 |
| 2025-12-03 | 1,445.00 | 1,445.00 | 1,433.80 | 1,433.80 | 1,421.62 | 3,490 |
| 2025-12-02 | 1,432.00 | 1,433.80 | 1,432.00 | 1,433.80 | 1,421.62 | 5,998 |
| 2025-12-01 | 1,431.00 | 1,431.80 | 1,431.00 | 1,431.80 | 1,419.64 | 10,464 |
| 2025-11-28 | 1,430.00 | 1,430.10 | 1,430.00 | 1,430.10 | 1,417.95 | 7,654 |
| 2025-11-27 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,417.85 | 140,964 |
| 2025-11-26 | 1,410.00 | 1,410.00 | 1,400.00 | 1,409.50 | 1,397.53 | 138,282 |
| 2025-11-25 | 1,399.00 | 1,425.00 | 1,399.00 | 1,419.10 | 1,407.05 | 10,698 |
| 2025-11-24 | 1,438.00 | 1,438.00 | 1,420.00 | 1,420.10 | 1,408.04 | 96,013 |
| 2025-11-21 | 1,390.00 | 1,390.00 | 1,389.90 | 1,389.90 | 1,378.09 | 2,032 |
| 2025-11-20 | 1,389.90 | 1,389.90 | 1,389.80 | 1,389.90 | 1,378.09 | 94,374 |
| 2025-11-19 | 1,395.00 | 1,395.00 | 1,389.90 | 1,389.90 | 1,378.09 | 289,222 |
| 2025-11-18 | 1,400.00 | 1,405.00 | 1,381.00 | 1,397.20 | 1,385.33 | 9,828 |
| 2025-11-17 | 1,377.70 | 1,400.00 | 1,375.00 | 1,400.00 | 1,388.11 | 188,376 |
| 2025-11-14 | 1,390.00 | 1,390.00 | 1,371.00 | 1,377.70 | 1,366.00 | 6,726 |
| 2025-11-13 | 1,375.10 | 1,375.10 | 1,375.00 | 1,375.00 | 1,363.32 | 738,452 |
| 2025-11-12 | 1,399.00 | 1,405.70 | 1,366.10 | 1,405.70 | 1,393.76 | 5,620 |
| 2025-11-11 | 1,405.00 | 1,410.00 | 1,405.00 | 1,405.70 | 1,372.01 | 13,946 |
| 2025-11-10 | 1,405.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,376.21 | 2,255,020 |
| 2025-11-07 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,366.45 | 370,548 |
| 2025-11-06 | 1,385.00 | 1,385.00 | 1,370.30 | 1,370.30 | 1,337.46 | 4,547 |
| 2025-11-05 | 1,370.00 | 1,371.00 | 1,370.00 | 1,370.30 | 1,337.46 | 25,901 |
| 2025-11-04 | 1,365.00 | 1,376.80 | 1,365.00 | 1,376.80 | 1,343.81 | 21,699 |
| 2025-11-03 | 1,400.00 | 1,420.00 | 1,395.00 | 1,396.00 | 1,362.55 | 20,143 |
| 2025-10-30 | 1,390.00 | 1,400.00 | 1,381.10 | 1,390.00 | 1,356.69 | 383,873 |
| 2025-10-29 | 1,366.00 | 1,370.00 | 1,365.10 | 1,370.00 | 1,337.17 | 395,495 |
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.