Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,270.00 | 1,270.00 | 1,230.50 | 1,269.20 | 1,202.23 | 11,430 |
| 2025-02-06 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.90 | 1,165.01 | 3,688 |
| 2025-02-05 | 1,231.00 | 1,231.00 | 1,229.90 | 1,229.90 | 1,165.01 | 26,565 |
| 2025-02-04 | 1,230.20 | 1,230.20 | 1,230.00 | 1,230.10 | 1,165.20 | 9,493 |
| 2025-02-03 | 1,275.50 | 1,275.50 | 1,274.90 | 1,274.90 | 1,207.63 | 242,980 |
| 2025-01-31 | 1,208.00 | 1,280.00 | 1,208.00 | 1,275.50 | 1,208.20 | 20,698 |
| 2025-01-30 | 1,206.00 | 1,208.00 | 1,206.00 | 1,208.00 | 1,144.26 | 27,169 |
| 2025-01-29 | 1,200.00 | 1,201.40 | 1,200.00 | 1,201.40 | 1,138.01 | 3,897 |
| 2025-01-28 | 1,190.00 | 1,201.40 | 1,190.00 | 1,201.40 | 1,138.01 | 4,984 |
| 2025-01-27 | 1,190.00 | 1,207.00 | 1,190.00 | 1,201.40 | 1,138.01 | 9,288 |
| 2025-01-24 | 1,208.00 | 1,208.00 | 1,205.00 | 1,206.40 | 1,142.75 | 8,168 |
| 2025-01-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,136.68 | 1,132 |
| 2025-01-22 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,136.68 | 14,007 |
| 2025-01-21 | 1,208.00 | 1,208.00 | 1,202.00 | 1,202.00 | 1,138.58 | 3,468 |
| 2025-01-20 | 1,195.00 | 1,210.00 | 1,195.00 | 1,202.00 | 1,138.58 | 7,669 |
| 2025-01-17 | 1,191.00 | 1,193.00 | 1,191.00 | 1,192.50 | 1,129.58 | 24,907 |
| 2025-01-16 | 1,191.00 | 1,212.00 | 1,182.70 | 1,182.90 | 1,120.49 | 40,393 |
| 2025-01-15 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,120.58 | 28,943 |
| 2025-01-14 | 1,180.00 | 1,182.60 | 1,180.00 | 1,182.60 | 1,120.20 | 527,039 |
| 2025-01-13 | 1,179.90 | 1,180.80 | 1,179.90 | 1,180.80 | 1,118.50 | 2,454 |
| 2025-01-10 | 1,179.90 | 1,180.80 | 1,179.90 | 1,180.80 | 1,118.50 | 6,967 |
| 2025-01-09 | 1,185.00 | 1,185.00 | 1,164.00 | 1,180.00 | 1,117.74 | 22,298 |
| 2025-01-08 | 1,191.00 | 1,191.00 | 1,160.00 | 1,164.70 | 1,103.25 | 41,157 |
| 2025-01-07 | 1,186.00 | 1,192.90 | 1,186.00 | 1,190.30 | 1,127.50 | 55,239 |
| 2025-01-06 | 1,200.00 | 1,200.00 | 1,193.00 | 1,198.50 | 1,135.26 | 5,290 |
| 2025-01-03 | 1,198.50 | 1,198.50 | 1,198.50 | 1,198.50 | 1,135.26 | 3,281 |
| 2025-01-02 | 1,195.50 | 1,198.50 | 1,189.50 | 1,198.50 | 1,135.26 | 4,454 |
| 2024-12-30 | 1,198.00 | 1,198.50 | 1,198.00 | 1,198.50 | 1,135.26 | 4,951 |
| 2024-12-27 | 1,198.00 | 1,200.00 | 1,198.00 | 1,198.50 | 1,135.26 | 50,220 |
| 2024-12-26 | 1,175.00 | 1,175.00 | 1,174.90 | 1,174.90 | 1,112.91 | 602,716 |
| 2024-12-24 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,113.00 | 719 |
| 2024-12-23 | 1,199.00 | 1,199.00 | 1,175.00 | 1,175.00 | 1,113.00 | 35,381 |
| 2024-12-20 | 1,160.00 | 1,160.00 | 1,151.40 | 1,151.40 | 1,090.65 | 24,395 |
| 2024-12-19 | 1,162.00 | 1,162.00 | 1,150.00 | 1,160.00 | 1,098.80 | 6,986 |
| 2024-12-18 | 1,180.00 | 1,180.00 | 1,178.00 | 1,178.00 | 1,115.85 | 10,634 |
| 2024-12-17 | 1,200.00 | 1,200.00 | 1,190.00 | 1,193.70 | 1,130.72 | 10,707 |
| 2024-12-16 | 1,200.00 | 1,204.30 | 1,199.00 | 1,200.10 | 1,136.78 | 10,120 |
| 2024-12-13 | 1,207.00 | 1,207.00 | 1,200.00 | 1,204.50 | 1,101.16 | 35,297 |
| 2024-12-12 | 1,208.00 | 1,208.00 | 1,199.00 | 1,200.00 | 1,097.05 | 478,030 |
| 2024-12-11 | 1,210.00 | 1,210.00 | 1,200.00 | 1,208.30 | 1,104.64 | 14,804 |
| 2024-12-10 | 1,218.00 | 1,218.00 | 1,205.00 | 1,209.40 | 1,105.64 | 36,669 |
| 2024-12-09 | 1,205.00 | 1,230.00 | 1,192.00 | 1,221.10 | 1,116.34 | 38,599 |
| 2024-12-06 | 1,192.00 | 1,215.00 | 1,192.00 | 1,199.70 | 1,096.78 | 8,263 |
| 2024-12-05 | 1,224.00 | 1,238.00 | 1,191.00 | 1,191.10 | 1,088.91 | 608,030 |
| 2024-12-04 | 1,224.10 | 1,224.10 | 1,222.10 | 1,222.20 | 1,117.34 | 7,881 |
| 2024-12-03 | 1,239.00 | 1,239.00 | 1,236.80 | 1,236.80 | 1,130.69 | 12,209 |
| 2024-12-02 | 1,200.00 | 1,229.00 | 1,200.00 | 1,214.70 | 1,110.49 | 16,388 |
| 2024-11-29 | 1,199.00 | 1,210.00 | 1,180.00 | 1,188.60 | 1,086.63 | 39,059 |
| 2024-11-28 | 1,150.00 | 1,180.00 | 1,150.00 | 1,171.10 | 1,070.63 | 47,487 |
| 2024-11-27 | 1,130.00 | 1,130.00 | 1,100.00 | 1,123.40 | 1,027.02 | 749,906 |
| 2024-11-26 | 1,085.00 | 1,144.00 | 1,085.00 | 1,092.90 | 999.14 | 36,431 |
| 2024-11-25 | 1,100.00 | 1,100.00 | 1,082.00 | 1,084.70 | 991.64 | 121,784 |
| 2024-11-22 | 1,084.00 | 1,092.00 | 1,084.00 | 1,091.30 | 997.67 | 17,793 |
| 2024-11-21 | 1,095.00 | 1,095.00 | 1,080.00 | 1,083.70 | 990.73 | 466,174 |
| 2024-11-20 | 1,120.00 | 1,124.90 | 1,094.90 | 1,095.00 | 1,001.06 | 970,503 |
| 2024-11-19 | 1,119.00 | 1,119.00 | 1,099.00 | 1,099.10 | 1,004.81 | 655,192 |
| 2024-11-18 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.80 | 1,020.07 | 17,477 |
| 2024-11-15 | 1,085.00 | 1,110.00 | 1,085.00 | 1,109.20 | 1,014.04 | 27,746 |
| 2024-11-14 | 1,115.00 | 1,115.00 | 1,025.00 | 1,102.00 | 1,007.46 | 465,097 |
| 2024-11-13 | 1,111.00 | 1,120.00 | 1,101.10 | 1,112.60 | 1,017.15 | 39,364 |
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.