Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,495.90 | 3,550.00 | 3,495.90 | 3,495.90 | 3,404.71 | 332 |
| 2025-11-05 | 3,390.00 | 3,500.00 | 3,390.00 | 3,495.90 | 3,404.71 | 6,501 |
| 2025-11-04 | 3,401.00 | 3,401.90 | 3,401.00 | 3,401.90 | 3,313.17 | 8,733 |
| 2025-11-03 | 3,400.00 | 3,401.00 | 3,400.00 | 3,401.00 | 3,312.29 | 15,915 |
| 2025-10-30 | 3,400.00 | 3,400.00 | 3,399.10 | 3,399.10 | 3,310.44 | 7,106 |
| 2025-10-29 | 3,360.00 | 3,417.20 | 3,259.00 | 3,381.30 | 3,293.10 | 18,997 |
| 2025-10-28 | 3,300.00 | 3,350.10 | 3,300.00 | 3,350.00 | 3,262.62 | 4,444 |
| 2025-10-27 | 3,300.00 | 3,337.50 | 3,200.00 | 3,258.80 | 3,173.80 | 34,827 |
| 2025-10-24 | 3,161.40 | 3,250.00 | 3,161.40 | 3,161.40 | 3,078.94 | 1,079 |
| 2025-10-23 | 3,160.00 | 3,161.40 | 3,160.00 | 3,161.40 | 3,078.94 | 4,346 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 51.0000 CLP |
| 2026-05-11 | 26.1040 CLP |
| 2025-12-15 | 20.0000 CLP |
| 2025-10-20 | 35.0000 CLP |
| 2025-01-27 | 141.0000 CLP |
| 2024-10-21 | 32.0000 CLP |
| 2024-08-09 | 32.0000 CLP |
| 2024-05-27 | 30.0000 CLP |
| 2024-05-17 | 32.0000 CLP |
| 2024-01-22 | 32.0000 CLP |
| 2023-10-23 | 29.0000 CLP |
| 2023-08-21 | 29.0000 CLP |
| 2023-05-22 | 50.0000 CLP |
| 2023-05-04 | 29.0000 CLP |
| 2023-01-23 | 29.0000 CLP |
| 2022-10-24 | 29.0000 CLP |
| 2022-08-22 | 29.0000 CLP |
| 2022-04-21 | 29.0000 CLP |
| 2022-01-24 | 29.0000 CLP |
| 2021-10-25 | 29.0000 CLP |
| 2021-08-23 | 26.0000 CLP |
| 2021-05-24 | 26.0000 CLP |
| 2021-01-25 | 26.0000 CLP |
| 2020-11-19 | 26.0000 CLP |
| 2020-08-24 | 26.0000 CLP |
| 2020-05-25 | 26.0000 CLP |
| 2020-01-20 | 22.6000 CLP |
| 2019-10-21 | 21.5000 CLP |
| 2019-08-26 | 21.5000 CLP |
| 2019-05-27 | 21.5000 CLP |
| 2019-01-21 | 21.5000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.