Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.10 | 1,269.39 | 24,617 |
| 2025-05-06 | 1,340.50 | 1,350.00 | 1,330.00 | 1,340.00 | 1,269.30 | 209,225 |
| 2025-05-05 | 1,313.00 | 1,341.00 | 1,310.00 | 1,320.30 | 1,250.64 | 423,569 |
| 2025-05-02 | 1,320.00 | 1,331.20 | 1,300.00 | 1,313.30 | 1,244.01 | 31,785 |
| 2025-04-30 | 1,345.00 | 1,345.00 | 1,330.00 | 1,331.30 | 1,261.06 | 23,116 |
| 2025-04-29 | 1,308.10 | 1,345.00 | 1,308.00 | 1,340.10 | 1,269.39 | 49,734 |
| 2025-04-28 | 1,381.00 | 1,381.00 | 1,350.00 | 1,358.80 | 1,287.11 | 42,113 |
| 2025-04-25 | 1,390.00 | 1,390.00 | 1,386.00 | 1,386.40 | 1,313.25 | 7,297 |
| 2025-04-24 | 1,320.70 | 1,406.90 | 1,320.70 | 1,385.60 | 1,312.49 | 8,058 |
| 2025-04-23 | 1,386.10 | 1,419.00 | 1,386.10 | 1,386.30 | 1,313.15 | 1,362,645 |
| 2025-04-22 | 1,386.00 | 1,395.00 | 1,384.50 | 1,386.00 | 1,312.87 | 6,838 |
| 2025-04-21 | 1,380.00 | 1,410.00 | 1,380.00 | 1,384.20 | 1,311.17 | 9,073 |
| 2025-04-17 | 1,354.40 | 1,354.40 | 1,354.00 | 1,354.40 | 1,282.94 | 3,522 |
| 2025-04-16 | 1,360.00 | 1,360.00 | 1,354.40 | 1,354.40 | 1,282.94 | 8,932 |
| 2025-04-15 | 1,365.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,283.51 | 16,652 |
| 2025-04-14 | 1,349.20 | 1,350.80 | 1,349.20 | 1,350.80 | 1,279.53 | 6,503 |
| 2025-04-11 | 1,350.00 | 1,350.00 | 1,349.20 | 1,349.20 | 1,278.01 | 2,693 |
| 2025-04-10 | 1,350.00 | 1,350.00 | 1,345.90 | 1,349.20 | 1,278.01 | 18,050 |
| 2025-04-09 | 1,346.00 | 1,346.00 | 1,345.90 | 1,345.90 | 1,274.89 | 7,534 |
| 2025-04-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,278.77 | 12,598 |
| 2025-04-07 | 1,370.00 | 1,370.00 | 1,305.00 | 1,346.20 | 1,275.17 | 41,541 |
| 2025-04-04 | 1,380.00 | 1,380.70 | 1,375.00 | 1,375.90 | 1,303.30 | 16,908 |
| 2025-04-03 | 1,379.00 | 1,380.00 | 1,370.00 | 1,372.10 | 1,299.70 | 15,396 |
| 2025-04-02 | 1,404.00 | 1,413.00 | 1,399.60 | 1,399.60 | 1,325.75 | 2,701 |
| 2025-04-01 | 1,415.00 | 1,415.00 | 1,399.60 | 1,399.60 | 1,325.75 | 14,892 |
| 2025-03-31 | 1,402.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,330.87 | 18,225 |
| 2025-03-28 | 1,381.00 | 1,408.00 | 1,381.00 | 1,399.60 | 1,325.75 | 9,785 |
| 2025-03-27 | 1,379.00 | 1,381.20 | 1,379.00 | 1,381.20 | 1,308.32 | 10,366 |
| 2025-03-26 | 1,370.00 | 1,385.00 | 1,370.00 | 1,381.30 | 1,308.42 | 34,290 |
| 2025-03-25 | 1,375.00 | 1,375.00 | 1,369.60 | 1,369.60 | 1,297.34 | 11,798 |
| 2025-03-24 | 1,370.00 | 1,372.10 | 1,370.00 | 1,370.20 | 1,297.90 | 23,878 |
| 2025-03-21 | 1,308.00 | 1,315.00 | 1,308.00 | 1,308.20 | 1,239.18 | 252,331 |
| 2025-03-20 | 1,350.00 | 1,365.00 | 1,306.10 | 1,306.10 | 1,237.19 | 17,252 |
| 2025-03-19 | 1,373.80 | 1,373.80 | 1,340.00 | 1,345.90 | 1,274.89 | 49,117 |
| 2025-03-18 | 1,373.00 | 1,375.00 | 1,373.00 | 1,373.80 | 1,301.31 | 43,266 |
| 2025-03-17 | 1,373.00 | 1,373.00 | 1,310.00 | 1,338.60 | 1,267.97 | 87,026 |
| 2025-03-14 | 1,320.00 | 1,351.10 | 1,320.00 | 1,334.10 | 1,263.71 | 11,197 |
| 2025-03-13 | 1,309.00 | 1,309.70 | 1,309.00 | 1,309.70 | 1,240.60 | 8,485 |
| 2025-03-12 | 1,305.70 | 1,306.00 | 1,305.70 | 1,305.70 | 1,236.81 | 30,572 |
| 2025-03-11 | 1,300.00 | 1,319.00 | 1,300.00 | 1,305.70 | 1,236.81 | 290,553 |
| 2025-03-10 | 1,316.10 | 1,316.10 | 1,298.00 | 1,299.70 | 1,231.12 | 81,557 |
| 2025-03-07 | 1,292.00 | 1,316.10 | 1,292.00 | 1,292.70 | 1,224.49 | 410,564 |
| 2025-03-06 | 1,290.00 | 1,292.00 | 1,290.00 | 1,290.50 | 1,222.41 | 10,146 |
| 2025-03-05 | 1,290.00 | 1,291.00 | 1,290.00 | 1,290.90 | 1,222.79 | 14,849 |
| 2025-03-04 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,226.67 | 305,954 |
| 2025-03-03 | 1,285.40 | 1,285.40 | 1,285.40 | 1,285.40 | 1,217.58 | 2,701 |
| 2025-02-28 | 1,285.00 | 1,285.40 | 1,285.00 | 1,285.40 | 1,217.58 | 8,244 |
| 2025-02-27 | 1,285.00 | 1,290.00 | 1,284.00 | 1,285.00 | 1,217.20 | 335,840 |
| 2025-02-26 | 1,263.00 | 1,270.00 | 1,262.10 | 1,262.10 | 1,195.51 | 6,000 |
| 2025-02-25 | 1,274.90 | 1,275.00 | 1,252.00 | 1,262.10 | 1,195.51 | 49,247 |
| 2025-02-24 | 1,245.00 | 1,275.00 | 1,245.00 | 1,252.20 | 1,186.13 | 39,490 |
| 2025-02-21 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | 1,175.05 | 1,214 |
| 2025-02-20 | 1,242.00 | 1,243.10 | 1,240.50 | 1,240.50 | 1,175.05 | 3,783 |
| 2025-02-19 | 1,246.00 | 1,246.00 | 1,240.00 | 1,240.50 | 1,175.05 | 6,470 |
| 2025-02-18 | 1,255.00 | 1,255.00 | 1,245.00 | 1,246.70 | 1,180.92 | 10,330 |
| 2025-02-17 | 1,249.70 | 1,249.70 | 1,249.00 | 1,249.20 | 1,183.29 | 9,290 |
| 2025-02-14 | 1,255.00 | 1,255.00 | 1,248.70 | 1,249.70 | 1,183.76 | 9,217 |
| 2025-02-13 | 1,254.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,193.52 | 18,571 |
| 2025-02-12 | 1,270.00 | 1,270.00 | 1,264.00 | 1,264.10 | 1,197.40 | 16,089 |
| 2025-02-11 | 1,270.00 | 1,270.00 | 1,251.00 | 1,261.80 | 1,195.22 | 6,721 |
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.