Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,366.00 | 1,414.90 | 1,366.00 | 1,366.70 | 1,333.95 | 74,659 |
| 2025-10-27 | 1,420.00 | 1,420.00 | 1,360.10 | 1,365.50 | 1,332.78 | 4,846 |
| 2025-10-24 | 1,362.00 | 1,390.00 | 1,359.00 | 1,365.50 | 1,332.78 | 5,837 |
| 2025-10-23 | 1,360.00 | 1,361.90 | 1,360.00 | 1,361.90 | 1,329.26 | 1,468 |
| 2025-10-22 | 1,360.00 | 1,400.00 | 1,360.00 | 1,361.90 | 1,329.26 | 11,883 |
| 2025-10-21 | 1,360.00 | 1,360.00 | 1,359.70 | 1,359.70 | 1,327.12 | 4,904 |
| 2025-10-20 | 1,380.00 | 1,388.00 | 1,359.00 | 1,359.70 | 1,327.12 | 17,200 |
| 2025-10-17 | 1,367.00 | 1,367.80 | 1,365.00 | 1,367.80 | 1,335.02 | 3,012 |
| 2025-10-16 | 1,367.00 | 1,370.10 | 1,367.00 | 1,367.80 | 1,335.02 | 19,435 |
| 2025-10-15 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,337.17 | 12,521 |
| 2025-10-14 | 1,372.10 | 1,372.10 | 1,337.00 | 1,372.10 | 1,339.22 | 469 |
| 2025-10-13 | 1,372.10 | 1,372.10 | 1,350.00 | 1,372.10 | 1,339.22 | 820 |
| 2025-10-10 | 1,336.60 | 1,372.10 | 1,336.60 | 1,372.10 | 1,339.22 | 1,850 |
| 2025-10-09 | 1,336.60 | 1,372.10 | 1,336.60 | 1,372.10 | 1,339.22 | 3,615 |
| 2025-10-08 | 1,335.10 | 1,372.10 | 1,335.10 | 1,372.10 | 1,339.22 | 2,654 |
| 2025-10-07 | 1,372.10 | 1,372.10 | 1,372.10 | 1,372.10 | 1,339.22 | 86 |
| 2025-10-06 | 1,372.10 | 1,372.10 | 1,372.10 | 1,372.10 | 1,339.22 | 2,151 |
| 2025-10-03 | 1,388.80 | 1,390.00 | 1,335.20 | 1,372.10 | 1,339.22 | 13,616 |
| 2025-10-02 | 1,379.90 | 1,389.70 | 1,379.90 | 1,389.70 | 1,356.40 | 1,903 |
| 2025-10-01 | 1,350.00 | 1,389.70 | 1,350.00 | 1,389.70 | 1,356.40 | 1,932 |
| 2025-09-30 | 1,399.00 | 1,399.00 | 1,380.00 | 1,389.70 | 1,356.40 | 56,448 |
| 2025-09-29 | 1,370.00 | 1,370.00 | 1,369.00 | 1,369.20 | 1,336.39 | 12,340 |
| 2025-09-26 | 1,369.00 | 1,369.20 | 1,369.00 | 1,369.20 | 1,336.39 | 1,953 |
| 2025-09-25 | 1,370.00 | 1,370.00 | 1,369.20 | 1,369.20 | 1,336.39 | 2,343 |
| 2025-09-24 | 1,369.00 | 1,369.90 | 1,369.00 | 1,369.20 | 1,336.39 | 7,862 |
| 2025-09-23 | 1,387.00 | 1,387.00 | 1,370.00 | 1,379.60 | 1,346.54 | 9,330 |
| 2025-09-22 | 1,399.00 | 1,399.00 | 1,387.50 | 1,387.50 | 1,354.25 | 3,883 |
| 2025-09-17 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,354.25 | 1,148 |
| 2025-09-16 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,354.25 | 699 |
| 2025-09-15 | 1,400.00 | 1,400.00 | 1,380.00 | 1,387.50 | 1,354.25 | 13,569 |
| 2025-09-12 | 1,380.00 | 1,380.10 | 1,330.00 | 1,356.60 | 1,324.09 | 46,896 |
| 2025-09-11 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.93 | 581 |
| 2025-09-10 | 1,373.00 | 1,380.00 | 1,373.00 | 1,380.00 | 1,346.93 | 2,251 |
| 2025-09-09 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.93 | 784 |
| 2025-09-08 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.93 | 23,638 |
| 2025-09-05 | 1,352.90 | 1,400.00 | 1,352.90 | 1,380.00 | 1,346.93 | 240,158 |
| 2025-09-04 | 1,357.30 | 1,357.30 | 1,357.30 | 1,357.30 | 1,324.77 | 520 |
| 2025-09-03 | 1,353.00 | 1,370.00 | 1,353.00 | 1,357.30 | 1,324.77 | 37,625 |
| 2025-09-02 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | 1,320.97 | 668 |
| 2025-09-01 | 1,350.00 | 1,360.00 | 1,350.00 | 1,353.40 | 1,320.97 | 9,218 |
| 2025-08-29 | 1,369.90 | 1,369.90 | 1,369.80 | 1,369.80 | 1,336.97 | 146,663 |
| 2025-08-28 | 1,360.00 | 1,378.00 | 1,360.00 | 1,370.00 | 1,337.17 | 101,200 |
| 2025-08-27 | 1,382.00 | 1,385.50 | 1,350.00 | 1,381.40 | 1,348.30 | 108,925 |
| 2025-08-26 | 1,388.00 | 1,388.00 | 1,365.00 | 1,386.50 | 1,353.27 | 110,754 |
| 2025-08-25 | 1,440.00 | 1,440.00 | 1,386.00 | 1,388.10 | 1,354.83 | 24,365 |
| 2025-08-22 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.60 | 1,323.11 | 428,702 |
| 2025-08-21 | 1,323.50 | 1,360.00 | 1,323.50 | 1,350.00 | 1,317.65 | 237,395 |
| 2025-08-20 | 1,325.00 | 1,331.00 | 1,302.00 | 1,323.50 | 1,291.78 | 47,399 |
| 2025-08-19 | 1,300.00 | 1,315.00 | 1,297.00 | 1,300.00 | 1,268.85 | 228,191 |
| 2025-08-18 | 1,276.20 | 1,295.00 | 1,276.20 | 1,290.10 | 1,259.18 | 89,733 |
| 2025-08-14 | 1,260.00 | 1,260.20 | 1,260.00 | 1,260.20 | 1,230.00 | 876,479 |
| 2025-08-13 | 1,249.00 | 1,265.00 | 1,249.00 | 1,260.00 | 1,229.80 | 884,011 |
| 2025-08-12 | 1,225.00 | 1,250.00 | 1,220.00 | 1,249.90 | 1,219.95 | 709,232 |
| 2025-08-11 | 1,246.00 | 1,246.00 | 1,244.50 | 1,244.50 | 1,214.68 | 111,629 |
| 2025-08-08 | 1,250.00 | 1,250.00 | 1,245.00 | 1,248.10 | 1,218.19 | 47,997 |
| 2025-08-07 | 1,255.00 | 1,255.00 | 1,247.00 | 1,250.00 | 1,220.04 | 67,624 |
| 2025-08-06 | 1,250.00 | 1,264.00 | 1,250.00 | 1,260.70 | 1,230.49 | 138,071 |
| 2025-08-05 | 1,270.00 | 1,277.40 | 1,270.00 | 1,277.40 | 1,246.79 | 5,098 |
| 2025-08-04 | 1,264.90 | 1,277.40 | 1,264.90 | 1,277.40 | 1,246.79 | 3,743 |
| 2025-08-01 | 1,279.00 | 1,280.00 | 1,270.00 | 1,277.40 | 1,246.79 | 121,920 |
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.