Coca-Cola Embonor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,798.00 | 1,798.00 | 1,795.00 | 1,795.00 | 1,795.00 | 15,840 |
| 2026-10-21 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2,358 |
| 2026-10-20 | 1,782.00 | 1,785.00 | 1,782.00 | 1,784.00 | 1,784.00 | 5,233 |
| 2026-10-19 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 166 |
| 2026-10-16 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0 |
| 2026-10-15 | 1,758.00 | 1,762.00 | 1,758.00 | 1,762.00 | 1,762.00 | 4,532 |
| 2026-10-14 | 1,760.00 | 1,760.00 | 1,758.00 | 1,758.00 | 1,758.00 | 10,779 |
| 2026-10-13 | 1,750.00 | 1,760.00 | 1,750.00 | 1,758.60 | 1,758.60 | 27,279 |
| 2026-10-09 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,232 |
| 2026-10-08 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 4,190 |
| 2026-10-07 | 1,713.00 | 1,750.00 | 1,713.00 | 1,750.00 | 1,750.00 | 2,348 |
| 2026-10-06 | 1,690.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 13,425 |
| 2026-10-05 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,866 |
| 2026-10-02 | 1,713.00 | 1,713.00 | 1,620.20 | 1,685.00 | 1,685.00 | 9,121 |
| 2026-10-01 | 1,722.00 | 1,722.00 | 1,680.00 | 1,680.10 | 1,680.10 | 265,575 |
| 2026-09-30 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 5,113 |
| 2026-09-29 | 1,620.00 | 1,620.10 | 1,620.00 | 1,620.10 | 1,620.10 | 611,688 |
| 2026-09-28 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 56,070 |
| 2026-09-25 | 1,700.00 | 1,700.00 | 1,651.70 | 1,651.70 | 1,651.70 | 43,546 |
| 2026-09-24 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 11,184 |
| 2026-09-23 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 4,622 |
| 2026-09-22 | 1,720.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,705.00 | 664,024 |
Page 1 of 1 · 22 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.