Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,107.80 | 1,111.20 | 1,080.50 | 1,110.50 | 1,015.23 | 435,159 |
| 2024-11-11 | 1,130.00 | 1,131.00 | 1,104.00 | 1,107.80 | 1,012.76 | 92,728 |
| 2024-11-08 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.80 | 1,024.64 | 106,198 |
| 2024-11-07 | 1,130.00 | 1,133.00 | 1,100.00 | 1,100.00 | 1,005.63 | 180,598 |
| 2024-11-06 | 1,180.00 | 1,180.00 | 1,121.00 | 1,130.30 | 1,033.33 | 183,734 |
| 2024-11-05 | 1,158.60 | 1,175.00 | 1,120.00 | 1,156.40 | 1,057.19 | 118,242 |
| 2024-11-04 | 1,180.00 | 1,180.00 | 1,100.10 | 1,158.60 | 1,059.20 | 205,385 |
| 2024-10-30 | 1,186.00 | 1,199.80 | 1,160.00 | 1,186.30 | 1,084.52 | 332,681 |
| 2024-10-29 | 1,200.00 | 1,200.00 | 1,159.90 | 1,182.10 | 1,080.69 | 59,110 |
| 2024-10-28 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.70 | 1,070.26 | 11,067 |
| 2024-10-25 | 1,178.00 | 1,199.70 | 1,160.00 | 1,167.80 | 1,067.61 | 38,267 |
| 2024-10-24 | 1,200.00 | 1,200.00 | 1,165.00 | 1,176.90 | 1,075.93 | 48,691 |
| 2024-10-23 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,078.77 | 464,138 |
| 2024-10-22 | 1,222.40 | 1,222.40 | 1,180.00 | 1,180.40 | 1,079.13 | 15,779 |
| 2024-10-21 | 1,186.10 | 1,225.00 | 1,180.00 | 1,180.00 | 1,078.77 | 13,124 |
| 2024-10-18 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,078.77 | 1,368 |
| 2024-10-17 | 1,182.10 | 1,182.10 | 1,180.00 | 1,180.00 | 1,078.77 | 14,710 |
| 2024-10-16 | 1,182.00 | 1,182.00 | 1,181.60 | 1,181.60 | 1,080.23 | 11,120 |
| 2024-10-15 | 1,183.00 | 1,183.00 | 1,182.00 | 1,182.00 | 1,080.59 | 20,217 |
| 2024-10-14 | 1,190.00 | 1,190.00 | 1,180.00 | 1,183.00 | 1,081.51 | 7,377 |
| 2024-10-11 | 1,180.00 | 1,181.30 | 1,179.00 | 1,181.30 | 1,079.95 | 6,463 |
| 2024-10-10 | 1,180.00 | 1,200.00 | 1,180.00 | 1,189.50 | 1,087.45 | 105,981 |
| 2024-10-09 | 1,179.90 | 1,179.90 | 1,179.90 | 1,179.90 | 1,078.67 | 1,478 |
| 2024-10-08 | 1,183.00 | 1,183.00 | 1,179.00 | 1,179.90 | 1,078.67 | 23,313 |
| 2024-10-07 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,078.77 | 11,202 |
| 2024-10-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,078.77 | 359,139 |
| 2024-10-03 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | 1,077.58 | 6,138 |
| 2024-10-02 | 1,182.00 | 1,182.00 | 1,175.00 | 1,178.70 | 1,077.58 | 15,206 |
| 2024-10-01 | 1,198.00 | 1,198.00 | 1,185.00 | 1,191.10 | 1,088.91 | 10,881 |
| 2024-09-30 | 1,217.90 | 1,217.90 | 1,194.10 | 1,194.90 | 1,092.39 | 334,622 |
| 2024-09-27 | 1,190.00 | 1,190.10 | 1,190.00 | 1,190.10 | 1,088.00 | 9,476 |
| 2024-09-26 | 1,208.00 | 1,217.90 | 1,180.00 | 1,182.60 | 1,081.14 | 290,107 |
| 2024-09-25 | 1,194.80 | 1,200.00 | 1,180.00 | 1,192.80 | 1,090.47 | 8,234 |
| 2024-09-24 | 1,198.90 | 1,199.00 | 1,194.80 | 1,194.80 | 1,092.30 | 14,271 |
| 2024-09-23 | 1,194.90 | 1,196.00 | 1,150.00 | 1,194.80 | 1,092.30 | 18,620 |
| 2024-09-17 | 1,198.90 | 1,199.70 | 1,194.90 | 1,199.70 | 1,096.78 | 6,228 |
| 2024-09-16 | 1,200.00 | 1,200.00 | 1,195.00 | 1,199.70 | 1,096.78 | 37,830 |
| 2024-09-13 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.40 | 1,097.42 | 10,019 |
| 2024-09-12 | 1,210.00 | 1,212.10 | 1,210.00 | 1,212.00 | 1,108.02 | 117,303 |
| 2024-09-11 | 1,212.00 | 1,219.20 | 1,212.00 | 1,219.20 | 1,114.60 | 3,505 |
| 2024-09-10 | 1,219.90 | 1,219.90 | 1,218.90 | 1,219.20 | 1,114.60 | 37,140 |
| 2024-09-09 | 1,220.00 | 1,220.00 | 1,219.00 | 1,219.90 | 1,115.24 | 4,633 |
| 2024-09-06 | 1,220.00 | 1,220.00 | 1,219.70 | 1,219.90 | 1,115.24 | 11,549 |
| 2024-09-05 | 1,223.00 | 1,223.00 | 1,217.70 | 1,219.70 | 1,115.06 | 11,581 |
| 2024-09-04 | 1,223.90 | 1,224.00 | 1,219.00 | 1,223.20 | 1,118.26 | 26,473 |
| 2024-09-03 | 1,226.00 | 1,226.00 | 1,220.00 | 1,224.00 | 1,118.99 | 337,186 |
| 2024-09-02 | 1,220.00 | 1,225.10 | 1,220.00 | 1,220.90 | 1,116.16 | 4,760 |
| 2024-08-30 | 1,220.00 | 1,220.90 | 1,220.00 | 1,220.90 | 1,116.16 | 9,584 |
| 2024-08-29 | 1,216.10 | 1,220.00 | 1,212.00 | 1,216.40 | 1,112.04 | 29,299 |
| 2024-08-28 | 1,265.00 | 1,265.00 | 1,213.20 | 1,215.80 | 1,111.49 | 27,018 |
| 2024-08-27 | 1,264.00 | 1,264.00 | 1,253.00 | 1,260.00 | 1,151.90 | 36,732 |
| 2024-08-26 | 1,270.00 | 1,270.00 | 1,250.00 | 1,264.00 | 1,155.56 | 37,443 |
| 2024-08-23 | 1,277.00 | 1,277.00 | 1,240.00 | 1,254.20 | 1,146.60 | 17,034 |
| 2024-08-22 | 1,279.60 | 1,279.60 | 1,279.60 | 1,279.60 | 1,169.82 | 6,093 |
| 2024-08-21 | 1,290.00 | 1,290.00 | 1,279.60 | 1,279.60 | 1,169.82 | 2,557 |
| 2024-08-20 | 1,279.60 | 1,279.60 | 1,279.60 | 1,279.60 | 1,169.82 | 130 |
| 2024-08-19 | 1,280.00 | 1,280.00 | 1,279.60 | 1,279.60 | 1,169.82 | 7,145 |
| 2024-08-16 | 1,269.00 | 1,275.00 | 1,268.70 | 1,272.80 | 1,163.60 | 11,173 |
| 2024-08-14 | 1,267.00 | 1,267.00 | 1,250.00 | 1,259.10 | 1,151.08 | 246,822 |
| 2024-08-13 | 1,280.00 | 1,280.00 | 1,250.00 | 1,259.90 | 1,151.81 | 809,508 |
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.