Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,942.00 | 4,954.70 | 4,851.90 | 4,938.20 | 4,938.20 | 647,494 |
| 2026-10-21 | 4,941.00 | 4,969.00 | 4,863.10 | 4,930.00 | 4,930.00 | 808,850 |
| 2026-10-20 | 4,830.00 | 4,917.30 | 4,775.30 | 4,890.00 | 4,890.00 | 1,056,040 |
| 2026-10-19 | 4,882.20 | 4,888.00 | 4,773.10 | 4,830.00 | 4,830.00 | 840,321 |
| 2026-10-16 | 4,847.70 | 4,887.90 | 4,764.00 | 4,850.00 | 4,850.00 | 338,049 |
| 2026-10-15 | 4,630.00 | 4,815.30 | 4,555.10 | 4,800.00 | 4,800.00 | 1,245,512 |
| 2026-10-14 | 4,700.00 | 4,716.70 | 4,600.00 | 4,610.00 | 4,610.00 | 1,381,510 |
| 2026-10-13 | 4,898.90 | 4,898.90 | 4,678.90 | 4,700.00 | 4,700.00 | 1,455,858 |
| 2026-10-09 | 4,899.00 | 4,899.00 | 4,750.00 | 4,750.00 | 4,750.00 | 375,614 |
| 2026-10-08 | 4,919.50 | 4,919.50 | 4,812.60 | 4,850.00 | 4,850.00 | 443,443 |
| 2026-10-07 | 4,937.70 | 4,961.70 | 4,872.70 | 4,920.00 | 4,920.00 | 511,038 |
| 2026-10-06 | 4,902.30 | 4,991.80 | 4,902.30 | 4,979.00 | 4,979.00 | 331,584 |
| 2026-10-05 | 4,780.30 | 4,973.00 | 4,780.30 | 4,900.00 | 4,900.00 | 587,426 |
| 2026-10-02 | 4,705.00 | 4,798.80 | 4,705.00 | 4,780.00 | 4,780.00 | 653,437 |
| 2026-10-01 | 4,780.10 | 4,798.60 | 4,662.10 | 4,700.00 | 4,700.00 | 499,004 |
| 2026-09-30 | 4,855.00 | 4,889.60 | 4,780.10 | 4,780.10 | 4,780.10 | 1,061,630 |
| 2026-09-29 | 4,835.40 | 4,962.20 | 4,835.00 | 4,835.00 | 4,835.00 | 580,518 |
| 2026-09-28 | 4,950.00 | 4,950.00 | 4,872.70 | 4,910.00 | 4,910.00 | 804,195 |
| 2026-09-25 | 5,000.00 | 5,000.00 | 4,790.90 | 4,950.10 | 4,950.10 | 367,361 |
| 2026-09-24 | 4,960.00 | 4,975.00 | 4,914.00 | 4,930.00 | 4,930.00 | 640,766 |
| 2026-09-23 | 4,951.00 | 5,019.70 | 4,925.90 | 4,970.00 | 4,970.00 | 595,511 |
| 2026-09-22 | 4,920.00 | 5,002.00 | 4,920.00 | 4,979.00 | 4,979.00 | 2,902,117 |
Page 1 of 1 · 22 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.