See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.28▲ 2.82%
← ANDINA-A.SN stock page

Embotelladora Andina S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,975.003,975.003,975.003,975.003,975.00959
2026-10-213,976.003,976.003,976.003,976.003,976.001,404
2026-10-203,980.003,980.003,950.003,950.003,950.0018,296
2026-10-193,901.003,950.003,901.003,950.003,950.0026,715
2026-10-163,901.003,901.003,901.003,901.003,901.00622
2026-10-153,970.003,980.003,903.103,903.103,903.104,147
2026-10-143,903.003,980.003,903.003,980.003,980.008,749
2026-10-133,979.003,979.003,979.003,979.003,979.002,157
2026-10-093,980.003,980.003,979.003,979.003,979.002,618
2026-10-083,979.903,979.903,979.903,979.903,979.901,720
2026-10-074,000.004,000.003,952.103,952.103,952.105,864
2026-10-063,970.003,980.003,970.003,980.003,980.0061,434
2026-10-053,900.003,980.003,900.003,980.003,980.0040,041
2026-10-023,950.003,950.003,950.003,950.003,950.001,593
2026-10-013,970.003,970.003,944.903,944.903,944.908,215
2026-09-303,979.003,979.003,979.003,979.003,979.003,433
2026-09-294,050.004,050.003,979.003,979.003,979.001,733
2026-09-283,999.003,999.003,998.003,998.003,998.002,165
2026-09-253,896.903,902.703,896.903,902.703,902.705,144
2026-09-244,180.004,180.003,970.004,000.104,000.1020,531
2026-09-234,300.004,300.004,069.604,082.404,082.4012,590
2026-09-223,761.003,930.003,761.003,761.003,761.00137
Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2451.0000 CLP
2026-05-1126.1040 CLP
2025-12-1520.0000 CLP
2025-10-2035.0000 CLP
2025-01-27141.0000 CLP
2024-10-2132.0000 CLP
2024-08-0932.0000 CLP
2024-05-2730.0000 CLP
2024-05-1732.0000 CLP
2024-01-2232.0000 CLP
2023-10-2329.0000 CLP
2023-08-2129.0000 CLP
2023-05-2250.0000 CLP
2023-05-0429.0000 CLP
2023-01-2329.0000 CLP
2022-10-2429.0000 CLP
2022-08-2229.0000 CLP
2022-04-2129.0000 CLP
2022-01-2429.0000 CLP
2021-10-2529.0000 CLP
2021-08-2326.0000 CLP
2021-05-2426.0000 CLP
2021-01-2526.0000 CLP
2020-11-1926.0000 CLP
2020-08-2426.0000 CLP
2020-05-2526.0000 CLP
2020-01-2022.6000 CLP
2019-10-2121.5000 CLP
2019-08-2621.5000 CLP
2019-05-2721.5000 CLP
2019-01-2121.5000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.