Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4,270.00 | 4,300.00 | 4,205.00 | 4,290.00 | 4,106.98 | 1,027,248 |
| 2025-11-05 | 4,199.00 | 4,294.70 | 4,198.50 | 4,270.00 | 4,087.83 | 657,333 |
| 2025-11-04 | 4,279.30 | 4,279.30 | 4,188.60 | 4,200.00 | 4,020.82 | 535,541 |
| 2025-11-03 | 4,243.20 | 4,323.30 | 4,179.60 | 4,290.00 | 4,106.98 | 3,414,000 |
| 2025-10-30 | 4,299.00 | 4,302.80 | 4,200.30 | 4,242.00 | 4,061.02 | 1,392,049 |
| 2025-10-29 | 4,195.00 | 4,320.80 | 4,083.40 | 4,320.80 | 4,136.46 | 1,435,654 |
| 2025-10-28 | 4,100.00 | 4,189.90 | 4,100.00 | 4,159.00 | 3,981.57 | 1,263,372 |
| 2025-10-27 | 4,061.00 | 4,140.00 | 4,010.00 | 4,100.00 | 3,925.08 | 2,193,049 |
| 2025-10-24 | 3,933.00 | 3,933.00 | 3,870.00 | 3,909.00 | 3,742.23 | 915,167 |
| 2025-10-23 | 3,870.60 | 3,933.00 | 3,863.20 | 3,933.00 | 3,765.21 | 785,009 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 56.1000 CLP |
| 2026-05-11 | 112.2000 CLP |
| 2025-12-15 | 22.0000 CLP |
| 2025-10-20 | 38.5000 CLP |
| 2025-01-27 | 155.1000 CLP |
| 2024-10-21 | 35.2000 CLP |
| 2024-08-09 | 35.2000 CLP |
| 2024-05-27 | 33.0000 CLP |
| 2024-05-17 | 35.2000 CLP |
| 2024-01-22 | 35.2000 CLP |
| 2023-10-23 | 31.9000 CLP |
| 2023-08-21 | 31.9000 CLP |
| 2023-05-22 | 55.0000 CLP |
| 2023-05-04 | 31.9000 CLP |
| 2023-01-23 | 31.9000 CLP |
| 2022-10-24 | 31.9000 CLP |
| 2022-08-22 | 31.9000 CLP |
| 2022-04-21 | 31.9000 CLP |
| 2022-01-24 | 31.9000 CLP |
| 2021-10-25 | 31.9000 CLP |
| 2021-08-23 | 28.6000 CLP |
| 2021-05-24 | 28.6000 CLP |
| 2021-01-25 | 28.6000 CLP |
| 2020-11-19 | 28.6000 CLP |
| 2020-08-24 | 28.6000 CLP |
| 2020-05-25 | 28.6000 CLP |
| 2020-01-20 | 24.8600 CLP |
| 2019-10-21 | 23.6500 CLP |
| 2019-08-26 | 23.6500 CLP |
| 2019-05-27 | 23.6500 CLP |
| 2019-01-21 | 23.6500 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.