Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,279.00 | 1,280.00 | 1,270.00 | 1,277.40 | 1,246.79 | 121,920 |
| 2025-07-31 | 1,280.10 | 1,294.80 | 1,279.90 | 1,279.90 | 1,249.23 | 16,952 |
| 2025-07-30 | 1,298.40 | 1,300.00 | 1,298.40 | 1,300.00 | 1,268.85 | 23,178 |
| 2025-07-29 | 1,295.00 | 1,295.00 | 1,291.00 | 1,294.10 | 1,263.09 | 6,158 |
| 2025-07-28 | 1,275.00 | 1,290.00 | 1,275.00 | 1,284.40 | 1,253.62 | 108,103 |
| 2025-07-25 | 1,277.20 | 1,277.20 | 1,277.10 | 1,277.10 | 1,246.49 | 928 |
| 2025-07-24 | 1,290.00 | 1,290.00 | 1,277.10 | 1,277.10 | 1,246.49 | 630,103 |
| 2025-07-23 | 1,298.40 | 1,298.40 | 1,298.40 | 1,298.40 | 1,267.28 | 1,277 |
| 2025-07-22 | 1,300.10 | 1,300.10 | 1,290.00 | 1,298.40 | 1,267.28 | 9,237 |
| 2025-07-21 | 1,315.00 | 1,315.00 | 1,307.00 | 1,313.20 | 1,281.73 | 21,789 |
| 2025-07-18 | 1,315.00 | 1,315.00 | 1,313.90 | 1,315.00 | 1,283.49 | 55,539 |
| 2025-07-17 | 1,323.00 | 1,323.00 | 1,320.00 | 1,321.60 | 1,289.93 | 6,601 |
| 2025-07-15 | 1,320.10 | 1,325.70 | 1,317.00 | 1,325.70 | 1,293.93 | 3,888 |
| 2025-07-14 | 1,325.00 | 1,325.70 | 1,325.00 | 1,325.70 | 1,293.93 | 3,528 |
| 2025-07-11 | 1,331.20 | 1,331.20 | 1,324.00 | 1,325.70 | 1,293.93 | 5,967 |
| 2025-07-10 | 1,335.00 | 1,335.00 | 1,320.00 | 1,331.20 | 1,299.30 | 6,431 |
| 2025-07-09 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.10 | 1,303.10 | 32,096 |
| 2025-07-08 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,307.89 | 377,121 |
| 2025-07-07 | 1,350.80 | 1,350.80 | 1,350.80 | 1,350.80 | 1,318.43 | 4,341 |
| 2025-07-04 | 1,354.00 | 1,354.00 | 1,350.80 | 1,350.80 | 1,318.43 | 4,995 |
| 2025-07-03 | 1,340.00 | 1,350.80 | 1,340.00 | 1,350.80 | 1,318.43 | 2,714 |
| 2025-07-02 | 1,354.00 | 1,354.00 | 1,349.50 | 1,350.80 | 1,318.43 | 21,662 |
| 2025-07-01 | 1,350.00 | 1,350.10 | 1,350.00 | 1,350.10 | 1,317.75 | 299,185 |
| 2025-06-30 | 1,357.00 | 1,357.00 | 1,345.00 | 1,346.60 | 1,314.33 | 31,289 |
| 2025-06-27 | 1,334.00 | 1,335.00 | 1,334.00 | 1,334.00 | 1,302.03 | 452,265 |
| 2025-06-26 | 1,335.00 | 1,335.00 | 1,334.00 | 1,334.00 | 1,302.03 | 12,593 |
| 2025-06-25 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,303.01 | 11,327 |
| 2025-06-24 | 1,350.90 | 1,351.00 | 1,350.70 | 1,350.70 | 1,318.33 | 52,221 |
| 2025-06-23 | 1,351.00 | 1,351.00 | 1,345.00 | 1,350.90 | 1,318.53 | 49,922 |
| 2025-06-19 | 1,355.00 | 1,355.00 | 1,350.00 | 1,351.00 | 1,318.62 | 375,700 |
| 2025-06-18 | 1,359.00 | 1,362.00 | 1,355.00 | 1,361.40 | 1,328.77 | 798,284 |
| 2025-06-17 | 1,350.00 | 1,363.00 | 1,350.00 | 1,363.00 | 1,330.34 | 2,854 |
| 2025-06-16 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,330.34 | 154,551 |
| 2025-06-13 | 1,375.00 | 1,375.00 | 1,360.00 | 1,363.40 | 1,330.73 | 6,846 |
| 2025-06-12 | 1,379.90 | 1,379.90 | 1,379.90 | 1,379.90 | 1,346.83 | 725,663 |
| 2025-06-11 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.93 | 4,000 |
| 2025-06-10 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.93 | 459 |
| 2025-06-09 | 1,380.00 | 1,384.50 | 1,380.00 | 1,380.00 | 1,346.93 | 3,525 |
| 2025-06-06 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.93 | 817 |
| 2025-06-05 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.93 | 1,922 |
| 2025-06-04 | 1,373.00 | 1,385.00 | 1,373.00 | 1,380.00 | 1,346.93 | 247,615 |
| 2025-06-03 | 1,375.00 | 1,398.20 | 1,375.00 | 1,398.20 | 1,364.69 | 3,343 |
| 2025-06-02 | 1,398.20 | 1,398.20 | 1,385.00 | 1,398.20 | 1,364.69 | 3,901 |
| 2025-05-30 | 1,398.00 | 1,400.00 | 1,395.00 | 1,398.20 | 1,364.69 | 18,940 |
| 2025-05-29 | 1,394.00 | 1,395.00 | 1,385.00 | 1,391.60 | 1,358.25 | 16,453 |
| 2025-05-28 | 1,382.00 | 1,394.00 | 1,382.00 | 1,383.60 | 1,350.44 | 7,009 |
| 2025-05-27 | 1,336.00 | 1,382.00 | 1,336.00 | 1,382.00 | 1,348.88 | 17,978 |
| 2025-05-26 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,366.45 | 505,693 |
| 2025-05-23 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,361.57 | 2,097 |
| 2025-05-22 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,361.57 | 17,196 |
| 2025-05-20 | 1,397.30 | 1,397.30 | 1,385.00 | 1,395.00 | 1,361.57 | 1,011,650 |
| 2025-05-19 | 1,397.00 | 1,400.00 | 1,396.00 | 1,397.30 | 1,363.81 | 166,191 |
| 2025-05-16 | 1,360.00 | 1,370.00 | 1,360.00 | 1,360.90 | 1,328.29 | 112,982 |
| 2025-05-15 | 1,360.10 | 1,360.10 | 1,355.00 | 1,360.10 | 1,327.51 | 630,530 |
| 2025-05-14 | 1,425.00 | 1,425.00 | 1,401.80 | 1,401.80 | 1,327.84 | 4,562 |
| 2025-05-13 | 1,371.10 | 1,415.00 | 1,371.10 | 1,401.80 | 1,327.84 | 437,086 |
| 2025-05-12 | 1,399.00 | 1,399.00 | 1,360.10 | 1,370.10 | 1,297.81 | 148,145 |
| 2025-05-09 | 1,370.00 | 1,379.00 | 1,359.00 | 1,369.60 | 1,297.34 | 16,686 |
| 2025-05-08 | 1,350.00 | 1,361.00 | 1,340.00 | 1,350.00 | 1,278.77 | 77,449 |
| 2025-05-07 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.10 | 1,269.39 | 24,617 |
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.