Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,370.00 | 1,371.00 | 1,370.00 | 1,370.30 | 1,337.46 | 25,901 |
| 2025-11-04 | 1,365.00 | 1,376.80 | 1,365.00 | 1,376.80 | 1,343.81 | 21,699 |
| 2025-11-03 | 1,400.00 | 1,420.00 | 1,395.00 | 1,396.00 | 1,362.55 | 20,143 |
| 2025-10-30 | 1,390.00 | 1,400.00 | 1,381.10 | 1,390.00 | 1,356.69 | 383,873 |
| 2025-10-29 | 1,366.00 | 1,370.00 | 1,365.10 | 1,370.00 | 1,337.17 | 395,495 |
| 2025-10-28 | 1,366.00 | 1,414.90 | 1,366.00 | 1,366.70 | 1,333.95 | 74,659 |
| 2025-10-27 | 1,420.00 | 1,420.00 | 1,360.10 | 1,365.50 | 1,332.78 | 4,846 |
| 2025-10-24 | 1,362.00 | 1,390.00 | 1,359.00 | 1,365.50 | 1,332.78 | 5,837 |
| 2025-10-23 | 1,360.00 | 1,361.90 | 1,360.00 | 1,361.90 | 1,329.26 | 1,468 |
← NewerPage 5 of 5 · 249 trading days
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.