Embotelladora Andina S.A. ( AKO-A) - Price History
Monthly price history for AKO-A (Embotelladora Andina S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $22.23 | $22.23 |
| June 2026 | $21.49 | $21.49 |
| May 2026 | $23.90 | $23.90 |
| April 2026 | $22.85 | $23.31 |
| March 2026 | $21.74 | $22.18 |
| February 2026 | $24.25 | $24.74 |
| January 2026 | $23.68 | $24.15 |
| December 2025 | $22.84 | $23.30 |
| November 2025 | $20.60 | $21.14 |
| October 2025 | $21.44 | $22 |
| September 2025 | $19.58 | $20.24 |
| August 2025 | $18.86 | $19.50 |
| July 2025 | $18.23 | $18.84 |
| June 2025 | $19.16 | $19.80 |
| May 2025 | $19.83 | $20.50 |
| April 2025 | $18.19 | $18.80 |
| March 2025 | $16.93 | $17.50 |
| February 2025 | $14.70 | $15.19 |
| January 2025 | $14.39 | $14.88 |
| December 2024 | $13.50 | $14.77 |
| November 2024 | $12.15 | $13.30 |
| October 2024 | $11.95 | $13.08 |
| September 2024 | $13.18 | $14.65 |
| August 2024 | $14.38 | $15.98 |
| July 2024 | $12.89 | $14.46 |
| June 2024 | $12.85 | $14.42 |
| May 2024 | $12.97 | $14.55 |
| April 2024 | $11.34 | $12.95 |
| March 2024 | $10.97 | $12.53 |
| February 2024 | $10.95 | $12.50 |
| January 2024 | $10.33 | $11.80 |
| December 2023 | $11.24 | $13 |
| November 2023 | $10.53 | $12.18 |
| October 2023 | $8.38 | $9.70 |
| September 2023 | $9.86 | $11.56 |
| August 2023 | $10.45 | $12.25 |
| July 2023 | $11.06 | $13.19 |
| June 2023 | $10.32 | $12.30 |
| May 2023 | $10.43 | $12.43 |
| April 2023 | $10.29 | $12.72 |
| March 2023 | $9.81 | $12.13 |
| February 2023 | $9.85 | $12.18 |
| January 2023 | $9.98 | $12.33 |
| December 2022 | $8.64 | $10.86 |
| November 2022 | $7.16 | $9 |
| October 2022 | $6.75 | $8.49 |
| September 2022 | $6.88 | $8.79 |
| August 2022 | $7.53 | $9.62 |
| July 2022 | $7.04 | $9.11 |
| June 2022 | $7.43 | $9.63 |
| May 2022 | $8.09 | $10.48 |
| April 2022 | $7.18 | $9.30 |
| March 2022 | $7.60 | $10.89 |
| February 2022 | $7.39 | $10.59 |
| January 2022 | $7.50 | $10.75 |
| December 2021 | $7.17 | $10.48 |
| November 2021 | $7.09 | $10.36 |
| October 2021 | $7.25 | $10.60 |
| September 2021 | $7.38 | $10.99 |
| August 2021 | $7.91 | $11.78 |
| July 2021 | $7.62 | $11.50 |
| June 2021 | $8.23 | $12.41 |
| May 2021 | $8.22 | $12.40 |
| April 2021 | $8.74 | $13.44 |
| March 2021 | $8.71 | $13.39 |
| February 2021 | $8.78 | $13.50 |
| January 2021 | $8.46 | $13 |
| December 2020 | $8.56 | $13.32 |
| November 2020 | $7.28 | $11.32 |
| October 2020 | $6.75 | $10.65 |
| September 2020 | $6.73 | $10.61 |
| August 2020 | $7.45 | $11.75 |
| July 2020 | $7.70 | $12.29 |
| June 2020 | $7.68 | $12.27 |
| May 2020 | $7.09 | $11.32 |
| April 2020 | $7.22 | $11.66 |
| March 2020 | $6.29 | $10.17 |
| February 2020 | $7.52 | $12.15 |
| January 2020 | $8.25 | $13.33 |
| December 2019 | $9.57 | $15.60 |
| November 2019 | $8.12 | $13.23 |
| October 2019 | $9.06 | $14.77 |
| September 2019 | $10.53 | $17.30 |
| August 2019 | $10 | $16.42 |
| July 2019 | $10.85 | $18.01 |
| June 2019 | $11.38 | $18.90 |
| May 2019 | $10.22 | $16.97 |
| April 2019 | $10.82 | $18.16 |
| March 2019 | $11.36 | $19.06 |
| February 2019 | $11.62 | $19.51 |
| January 2019 | $11.97 | $20.10 |
| December 2018 | $11.21 | $18.94 |
| November 2018 | $11.43 | $19.31 |
| October 2018 | $10.94 | $18.49 |
| September 2018 | $11.68 | $19.86 |
| August 2018 | $11.84 | $20.13 |
| July 2018 | $12.53 | $21.46 |
| June 2018 | $11.98 | $20.51 |
| May 2018 | $13.31 | $22.80 |
| April 2018 | $15.68 | $27.03 |
| March 2018 | $14.79 | $25.50 |
| February 2018 | $15.09 | $26.01 |
| January 2018 | $15.17 | $26.15 |
| December 2017 | $15.28 | $26.51 |
| November 2017 | $13.37 | $23.20 |
| October 2017 | $15.56 | $27 |
| September 2017 | $13.98 | $24.41 |
| August 2017 | $13.77 | $24.03 |
| July 2017 | $14.17 | $24.93 |
| June 2017 | $12.90 | $22.70 |
| May 2017 | $12.63 | $22.21 |
| April 2017 | $12.98 | $23 |
| March 2017 | $12.69 | $22.49 |
| February 2017 | $11.40 | $20.20 |
| January 2017 | $11.24 | $19.92 |
| December 2016 | $11.49 | $20.53 |
| November 2016 | $11.31 | $20.20 |
| October 2016 | $12.57 | $22.45 |
| September 2016 | $11.87 | $21.32 |
| August 2016 | $11.13 | $19.98 |
| July 2016 | $11.54 | $20.85 |
| June 2016 | $10.64 | $19.23 |
| May 2016 | $9.87 | $17.83 |
| April 2016 | $10.39 | $18.91 |
| March 2016 | $9.32 | $16.96 |
| February 2016 | $8.41 | $15.30 |
| January 2016 | $7.96 | $14.49 |
| December 2015 | $8.87 | $16.28 |
| November 2015 | $8.61 | $15.80 |
| October 2015 | $9.72 | $17.83 |
| September 2015 | $9.24 | $17.05 |
| August 2015 | $8.72 | $16.10 |
| July 2015 | $7.36 | $13.68 |
| June 2015 | $8.18 | $15.21 |
| May 2015 | $8.41 | $15.63 |
| April 2015 | $7.92 | $14.84 |
| March 2015 | $6.75 | $12.64 |
| February 2015 | $7.58 | $14.20 |
| January 2015 | $7.56 | $14.16 |
| December 2014 | $7.60 | $14.30 |
| November 2014 | $8.15 | $15.33 |
| October 2014 | $8.27 | $15.57 |
| September 2014 | $8.52 | $16.15 |
| August 2014 | $8.81 | $16.70 |
| July 2014 | $9.47 | $18.05 |
| June 2014 | $9.76 | $18.60 |
| May 2014 | $10.41 | $19.85 |
| April 2014 | $10.07 | $19.32 |
| March 2014 | $9.24 | $17.72 |
| February 2014 | $9.52 | $18.26 |
| January 2014 | $9.59 | $18.40 |
| December 2013 | $10.90 | $21.04 |
| November 2013 | $11.61 | $22.41 |
| October 2013 | $13.10 | $25.77 |
| September 2013 | $12.78 | $25.14 |
| August 2013 | $11.85 | $23.31 |
| July 2013 | $13.07 | $25.70 |
| June 2013 | $13.88 | $27.30 |
| May 2013 | $15.11 | $29.85 |
| April 2013 | $15.93 | $31.59 |
| March 2013 | $16.15 | $32.02 |
| February 2013 | $16.82 | $33.34 |
| January 2013 | $15.69 | $31.10 |
| December 2012 | $15.10 | $29.94 |
| November 2012 | $15.14 | $30.25 |
| October 2012 | $15.33 | $30.62 |
| September 2012 | $13.82 | $27.72 |
| August 2012 | $13.44 | $26.96 |
| July 2012 | $13.96 | $28 |
| June 2012 | $13.22 | $26.52 |
| May 2012 | $12.69 | $25.44 |
| April 2012 | $13.24 | $26.90 |
| March 2012 | $13.59 | $27.62 |
| February 2012 | $12.56 | $25.53 |
| January 2012 | $11.08 | $22.52 |
| December 2011 | $10.26 | $20.93 |
| November 2011 | $10.78 | $22 |
| October 2011 | $11.28 | $23 |
| September 2011 | $10.01 | $20.50 |
| August 2011 | $11.66 | $23.88 |
| July 2011 | $11.16 | $22.85 |
| June 2011 | $11.93 | $25.03 |
| May 2011 | $11.62 | $24.37 |
| April 2011 | $11.19 | $23.60 |
| March 2011 | $11.24 | $23.70 |
| February 2011 | $10.21 | $21.53 |
| January 2011 | $11.86 | $25 |
| December 2010 | $11.25 | $23.80 |
| November 2010 | $11.70 | $24.75 |
| October 2010 | $11.50 | $24.33 |
| September 2010 | $11.28 | $23.95 |
| August 2010 | $11.04 | $23.43 |
| July 2010 | $10.36 | $22 |
| June 2010 | $8.40 | $17.90 |
| May 2010 | $7.90 | $16.85 |
| April 2010 | $8.14 | $17.75 |
| March 2010 | $7.98 | $17.50 |
| February 2010 | $7.22 | $15.83 |
| January 2010 | $7.30 | $16.02 |
| December 2009 | $7.70 | $16.95 |
| November 2009 | $7.19 | $15.82 |
| October 2009 | $6.82 | $15 |
| September 2009 | $6.89 | $15.22 |
| August 2009 | $6.58 | $14.52 |
| July 2009 | $6.90 | $15.24 |
| June 2009 | $6.66 | $14.75 |
| May 2009 | $6.31 | $13.99 |
| April 2009 | $5.68 | $12.88 |
| March 2009 | $5.34 | $12.27 |
| February 2009 | $5.42 | $12.44 |
| January 2009 | $5.21 | $11.95 |
| December 2008 | $4.55 | $10.50 |
| November 2008 | $4.69 | $10.81 |
| October 2008 | $4.36 | $10.05 |
| September 2008 | $5.61 | $13 |
| August 2008 | $7.12 | $16.50 |
| July 2008 | $7.03 | $16.27 |
| June 2008 | $6.14 | $14.26 |
| May 2008 | $6.86 | $15.95 |
| April 2008 | $8.07 | $19.25 |
| March 2008 | $8.04 | $19.25 |
| February 2008 | $7.93 | $19 |
| January 2008 | $7.10 | $17 |
| December 2007 | $6.96 | $16.75 |
| November 2007 | $6.25 | $15.04 |
| October 2007 | $7.48 | $18 |
| September 2007 | $7.13 | $17.20 |
| August 2007 | $7.34 | $17.70 |
| July 2007 | $7.65 | $18.45 |
| June 2007 | $7.90 | $19.13 |
| May 2007 | $7.47 | $18.59 |
| April 2007 | $7.88 | $19.63 |
| March 2007 | $7.15 | $17.89 |
| February 2007 | $6.58 | $16.45 |
| January 2007 | $6.54 | $16.36 |
| December 2006 | $6.18 | $15.49 |
| November 2006 | $6.24 | $15.65 |
| October 2006 | $5.90 | $14.80 |
| September 2006 | $5.17 | $13 |
| August 2006 | $5.23 | $13.15 |
| July 2006 | $5.07 | $12.75 |
| June 2006 | $5.32 | $13.41 |
| May 2006 | $5.06 | $12.75 |
| April 2006 | $5.22 | $13.68 |
| March 2006 | $5.26 | $13.85 |
| February 2006 | $5.06 | $13.33 |
| January 2006 | $4.86 | $12.80 |
| December 2005 | $4.94 | $13.05 |
| November 2005 | $5.24 | $13.85 |
| October 2005 | $4.94 | $13.05 |
| September 2005 | $5.90 | $15.62 |
| August 2005 | $5.33 | $14.10 |
| July 2005 | $5.40 | $14.30 |
| June 2005 | $4.70 | $12.46 |
| May 2005 | $4.41 | $11.70 |
| April 2005 | $4.39 | $12.03 |
| March 2005 | $4.72 | $12.95 |
| February 2005 | $4.74 | $13 |
| January 2005 | $4.37 | $12 |
| December 2004 | $4.76 | $13.10 |
| November 2004 | $4.62 | $12.70 |
| October 2004 | $4.46 | $12.26 |
| September 2004 | $4.57 | $12.60 |
| August 2004 | $4.42 | $12.20 |
| July 2004 | $4.28 | $11.80 |
| June 2004 | $4.38 | $12.11 |
| May 2004 | $4.07 | $11.25 |
| April 2004 | $4.17 | $11.75 |
| March 2004 | $3.94 | $11.15 |
| February 2004 | $4.25 | $12 |
| January 2004 | $3.86 | $10.90 |
| December 2003 | $3.70 | $10.50 |
| November 2003 | $3.34 | $9.46 |
| October 2003 | $3.53 | $10 |
| September 2003 | $2.92 | $8.32 |
| August 2003 | $2.80 | $7.96 |
| July 2003 | $2.83 | $8.06 |
| June 2003 | $2.75 | $7.85 |
| May 2003 | $2.82 | $8.05 |
| April 2003 | $2.68 | $7.99 |
| March 2003 | $2.21 | $6.60 |
| February 2003 | $2.16 | $6.45 |
| January 2003 | $2.22 | $6.63 |
| December 2002 | $2.32 | $6.98 |
| November 2002 | $2.18 | $6.65 |
| October 2002 | $1.86 | $5.69 |
| September 2002 | $1.56 | $4.81 |
| August 2002 | $1.79 | $5.52 |
| July 2002 | $1.93 | $5.95 |
| June 2002 | $2.22 | $7.15 |
| May 2002 | $2.22 | $7.15 |
| April 2002 | $2.51 | $8.10 |
| March 2002 | $2.50 | $8.08 |
| February 2002 | $2.49 | $8.05 |
| January 2002 | $2.56 | $8.30 |
| December 2001 | $3 | $9.75 |
| November 2001 | $2.92 | $9.50 |
| October 2001 | $2.74 | $8.90 |
| September 2001 | $3.16 | $10.29 |
| August 2001 | $4.18 | $13.61 |
| July 2001 | $4.02 | $13.09 |
| June 2001 | $4.02 | $13.48 |
| May 2001 | $4.92 | $16.50 |
| April 2001 | $3.98 | $13.35 |
| March 2001 | $3.99 | $13.40 |
| February 2001 | $4.09 | $13.75 |
| January 2001 | $4.79 | $16.10 |
| December 2000 | $3.56 | $12 |
| November 2000 | $3.43 | $11.56 |
| October 2000 | $3.56 | $12 |
| September 2000 | $3.75 | $12.69 |
| August 2000 | $3.84 | $13 |
| July 2000 | $3.60 | $12.19 |
| June 2000 | $3.46 | $11.75 |
| May 2000 | $3.50 | $12.38 |
| April 2000 | $3.29 | $11.62 |
| March 2000 | $3.54 | $12.69 |
| February 2000 | $4.18 | $15 |
| January 2000 | $4.79 | $17.19 |
| December 1999 | $4.96 | $17.81 |
| November 1999 | $4.84 | $17.38 |
| October 1999 | $4.51 | $16.25 |
| September 1999 | $4.80 | $17.31 |
| August 1999 | $4.68 | $16.88 |
| July 1999 | $5.10 | $18.38 |
| June 1999 | $5.54 | $20 |
| May 1999 | $5.33 | $19.25 |
| April 1999 | $5 | $18.06 |
| March 1999 | $4.20 | $15.19 |
| February 1999 | $3.61 | $13.06 |
| January 1999 | $3.86 | $14 |
| December 1998 | $3.98 | $14.50 |
| November 1998 | $4.18 | $15.25 |
| October 1998 | $3.65 | $13.31 |
| September 1998 | $3.76 | $13.75 |
| August 1998 | $3.37 | $12.31 |
| July 1998 | $5.33 | $19.50 |
| June 1998 | $4.77 | $17.50 |
| May 1998 | $5.13 | $18.81 |
| April 1998 | $6.15 | $22.56 |
| March 1998 | $6.26 | $23 |
| February 1998 | $5.71 | $21 |
| January 1998 | $5.44 | $20 |
| December 1997 | $5.65 | $20.81 |
| November 1997 | $6.36 | $23.44 |
| October 1997 | $6.51 | $24 |
| September 1997 | $6.98 | $25.75 |
| August 1997 | $6.65 | $24.56 |
| July 1997 | $5.76 | $21.25 |
| June 1997 | $5.80 | $21.44 |
| May 1997 | $5.75 | $21.25 |
| April 1997 | $5.41 | $20 |
| March 1997 | $4.91 | $36.39 |
| February 1997 | $4.84 | $35.90 |
| January 1997 | $4.17 | $30.88 |
| December 1996 | $4.02 | $29.90 |
| November 1996 | $4.14 | $30.76 |
| October 1996 | $4.55 | $33.82 |
| September 1996 | $4.57 | $34.06 |
| August 1996 | $4.44 | $33.08 |
| July 1996 | $4.87 | $36.27 |
| June 1996 | $4.83 | $36.02 |
| May 1996 | $4.66 | $34.80 |
| April 1996 | $4.59 | $34.31 |
| March 1996 | $4.51 | $33.82 |
| February 1996 | $4.71 | $35.29 |
| January 1996 | $4.54 | $34.06 |
| December 1995 | $4.72 | $35.41 |
| November 1995 | $4.16 | $31.25 |
| October 1995 | $4.34 | $32.59 |
| September 1995 | $4.34 | $32.59 |
| August 1995 | $4.51 | $33.94 |
| July 1995 | $4.43 | $33.33 |
| June 1995 | $4.57 | $34.43 |
| May 1995 | $4.50 | $33.94 |
| April 1995 | $3.74 | $28.18 |
| March 1995 | $3.40 | $25.73 |
| February 1995 | $3.11 | $23.53 |
| January 1995 | $3.49 | $26.34 |
| December 1994 | $3.38 | $25.61 |
| November 1994 | $3.54 | $26.84 |
| October 1994 | $3.58 | $27.08 |
| September 1994 | $3.17 | $24.02 |
| August 1994 | $3.21 | $24.38 |
| July 1994 | $2.39 | $18.14 |
AKO-A
Price: $22.23
52 week price:
Dividend Yield: 4.57%
5-year range yield:
Forward Dividend Yield: 7.99%
Payout Ratio: 58.27%
Payout Ratio Range:
Dividend Per Share: 1.78 USD
Earnings Per Share: 1.96 USD
P/E Ratio: 11.89
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Country: Chile
Volume: 1823
Ebitda: 494.5 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 33
DGR3: -9.47%
DGR5: 24.16%
DGR10: 17.61%
DGR20: 24.08%