Embotelladora Andina S.A. - Price History
Monthly price history for AKO-A (Embotelladora Andina S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.53 | $12.53 |
| March 2024 | $12.53 | $12.53 |
| February 2024 | $12.50 | $12.50 |
| January 2024 | $11.80 | $11.80 |
| December 2023 | $12.83 | $13 |
| November 2023 | $12.02 | $12.18 |
| October 2023 | $9.57 | $9.70 |
| September 2023 | $11.25 | $11.56 |
| August 2023 | $11.93 | $12.25 |
| July 2023 | $12.64 | $13.19 |
| June 2023 | $11.78 | $12.30 |
| May 2023 | $11.91 | $12.43 |
| April 2023 | $11.75 | $12.72 |
| March 2023 | $11.21 | $12.13 |
| February 2023 | $11.26 | $12.18 |
| January 2023 | $11.39 | $12.33 |
| December 2022 | $9.86 | $10.86 |
| November 2022 | $8.17 | $9 |
| October 2022 | $7.71 | $8.49 |
| September 2022 | $7.85 | $8.79 |
| August 2022 | $8.60 | $9.62 |
| July 2022 | $8.04 | $9.11 |
| June 2022 | $8.49 | $9.63 |
| May 2022 | $9.24 | $10.48 |
| April 2022 | $8.20 | $9.30 |
| March 2022 | $8.68 | $10.89 |
| February 2022 | $8.44 | $10.59 |
| January 2022 | $8.57 | $10.75 |
| December 2021 | $8.19 | $10.48 |
| November 2021 | $8.10 | $10.36 |
| October 2021 | $8.29 | $10.60 |
| September 2021 | $8.43 | $10.99 |
| August 2021 | $9.04 | $11.78 |
| July 2021 | $8.71 | $11.50 |
| June 2021 | $9.40 | $12.41 |
| May 2021 | $9.39 | $12.40 |
| April 2021 | $10 | $13.44 |
| March 2021 | $9.96 | $13.39 |
| February 2021 | $10.05 | $13.50 |
| January 2021 | $9.67 | $13 |
| December 2020 | $9.79 | $13.32 |
| November 2020 | $8.32 | $11.32 |
| October 2020 | $7.72 | $10.65 |
| September 2020 | $7.69 | $10.61 |
| August 2020 | $8.52 | $11.75 |
| July 2020 | $8.80 | $12.29 |
| June 2020 | $8.79 | $12.27 |
| May 2020 | $8.11 | $11.32 |
| April 2020 | $8.25 | $11.66 |
| March 2020 | $7.20 | $10.17 |
| February 2020 | $8.60 | $12.15 |
| January 2020 | $9.43 | $13.33 |
| December 2019 | $10.95 | $15.60 |
| November 2019 | $9.29 | $13.23 |
| October 2019 | $10.37 | $14.77 |
| September 2019 | $12.04 | $17.30 |
| August 2019 | $11.43 | $16.42 |
| July 2019 | $12.41 | $18.01 |
| June 2019 | $13.02 | $18.90 |
| May 2019 | $11.69 | $16.97 |
| April 2019 | $12.38 | $18.16 |
| March 2019 | $13 | $19.06 |
| February 2019 | $13.30 | $19.51 |
| January 2019 | $13.71 | $20.10 |
| December 2018 | $12.83 | $18.94 |
| November 2018 | $13.08 | $19.31 |
| October 2018 | $12.53 | $18.49 |
| September 2018 | $13.37 | $19.86 |
| August 2018 | $13.55 | $20.13 |
| July 2018 | $14.35 | $21.46 |
| June 2018 | $13.71 | $20.51 |
| May 2018 | $15.24 | $22.80 |
| April 2018 | $17.95 | $27.03 |
| March 2018 | $16.94 | $25.50 |
| February 2018 | $17.28 | $26.01 |
| January 2018 | $17.37 | $26.15 |
| December 2017 | $17.49 | $26.51 |
| November 2017 | $15.31 | $23.20 |
| October 2017 | $17.81 | $27 |
| September 2017 | $16.01 | $24.41 |
| August 2017 | $15.76 | $24.03 |
| July 2017 | $16.23 | $24.93 |
| June 2017 | $14.78 | $22.70 |
| May 2017 | $14.46 | $22.21 |
| April 2017 | $14.86 | $23 |
| March 2017 | $14.53 | $22.49 |
| February 2017 | $13.05 | $20.20 |
| January 2017 | $12.87 | $19.92 |
| December 2016 | $13.16 | $20.53 |
| November 2016 | $12.94 | $20.20 |
| October 2016 | $14.38 | $22.45 |
| September 2016 | $13.59 | $21.32 |
| August 2016 | $12.74 | $19.98 |
| July 2016 | $13.21 | $20.85 |
| June 2016 | $12.18 | $19.23 |
| May 2016 | $11.30 | $17.83 |
| April 2016 | $11.90 | $18.91 |
| March 2016 | $10.67 | $16.96 |
| February 2016 | $9.63 | $15.30 |
| January 2016 | $9.12 | $14.49 |
| December 2015 | $10.16 | $16.28 |
| November 2015 | $9.86 | $15.80 |
| October 2015 | $11.13 | $17.83 |
| September 2015 | $10.58 | $17.05 |
| August 2015 | $9.99 | $16.10 |
| July 2015 | $8.43 | $13.68 |
| June 2015 | $9.37 | $15.21 |
| May 2015 | $9.63 | $15.63 |
| April 2015 | $9.07 | $14.84 |
| March 2015 | $7.73 | $12.64 |
| February 2015 | $8.68 | $14.20 |
| January 2015 | $8.66 | $14.16 |
| December 2014 | $8.70 | $14.30 |
| November 2014 | $9.33 | $15.33 |
| October 2014 | $9.47 | $15.57 |
| September 2014 | $9.76 | $16.15 |
| August 2014 | $10.09 | $16.70 |
| July 2014 | $10.84 | $18.05 |
| June 2014 | $11.17 | $18.60 |
| May 2014 | $11.92 | $19.85 |
| April 2014 | $11.53 | $19.32 |
| March 2014 | $10.57 | $17.72 |
| February 2014 | $10.90 | $18.26 |
| January 2014 | $10.98 | $18.40 |
| December 2013 | $12.48 | $21.04 |
| November 2013 | $13.29 | $22.41 |
| October 2013 | $15 | $25.77 |
| September 2013 | $14.63 | $25.14 |
| August 2013 | $13.57 | $23.31 |
| July 2013 | $14.96 | $25.70 |
| June 2013 | $15.89 | $27.30 |
| May 2013 | $17.30 | $29.85 |
| April 2013 | $18.24 | $31.59 |
| March 2013 | $18.49 | $32.02 |
| February 2013 | $19.25 | $33.34 |
| January 2013 | $17.96 | $31.10 |
| December 2012 | $17.29 | $29.94 |
| November 2012 | $17.34 | $30.25 |
| October 2012 | $17.55 | $30.62 |
| September 2012 | $15.82 | $27.72 |
| August 2012 | $15.39 | $26.96 |
| July 2012 | $15.98 | $28 |
| June 2012 | $15.14 | $26.52 |
| May 2012 | $14.52 | $25.44 |
| April 2012 | $15.15 | $26.90 |
| March 2012 | $15.56 | $27.62 |
| February 2012 | $14.38 | $25.53 |
| January 2012 | $12.69 | $22.52 |
| December 2011 | $11.75 | $20.93 |
| November 2011 | $12.35 | $22 |
| October 2011 | $12.91 | $23 |
| September 2011 | $11.46 | $20.50 |
| August 2011 | $13.35 | $23.88 |
| July 2011 | $12.78 | $22.85 |
| June 2011 | $13.66 | $25.03 |
| May 2011 | $13.30 | $24.37 |
| April 2011 | $12.81 | $23.60 |
| March 2011 | $12.87 | $23.70 |
| February 2011 | $11.69 | $21.53 |
| January 2011 | $13.57 | $25 |
| December 2010 | $12.88 | $23.80 |
| November 2010 | $13.39 | $24.75 |
| October 2010 | $13.16 | $24.33 |
| September 2010 | $12.91 | $23.95 |
| August 2010 | $12.63 | $23.43 |
| July 2010 | $11.86 | $22 |
| June 2010 | $9.61 | $17.90 |
| May 2010 | $9.05 | $16.85 |
| April 2010 | $9.32 | $17.75 |
| March 2010 | $9.14 | $17.50 |
| February 2010 | $8.26 | $15.83 |
| January 2010 | $8.36 | $16.02 |
| December 2009 | $8.82 | $16.95 |
| November 2009 | $8.23 | $15.82 |
| October 2009 | $7.81 | $15 |
| September 2009 | $7.89 | $15.22 |
| August 2009 | $7.53 | $14.52 |
| July 2009 | $7.90 | $15.24 |
| June 2009 | $7.62 | $14.75 |
| May 2009 | $7.23 | $13.99 |
| April 2009 | $6.50 | $12.88 |
| March 2009 | $6.12 | $12.27 |
| February 2009 | $6.20 | $12.44 |
| January 2009 | $5.96 | $11.95 |
| December 2008 | $5.21 | $10.50 |
| November 2008 | $5.36 | $10.81 |
| October 2008 | $4.98 | $10.05 |
| September 2008 | $6.42 | $13 |
| August 2008 | $8.15 | $16.50 |
| July 2008 | $8.04 | $16.27 |
| June 2008 | $7.02 | $14.26 |
| May 2008 | $7.85 | $15.95 |
| April 2008 | $9.24 | $19.25 |
| March 2008 | $9.20 | $19.25 |
| February 2008 | $9.08 | $19 |
| January 2008 | $8.12 | $17 |
| December 2007 | $7.97 | $16.75 |
| November 2007 | $7.16 | $15.04 |
| October 2007 | $8.57 | $18 |
| September 2007 | $8.16 | $17.20 |
| August 2007 | $8.40 | $17.70 |
| July 2007 | $8.75 | $18.45 |
| June 2007 | $9.05 | $19.13 |
| May 2007 | $8.55 | $18.59 |
| April 2007 | $9.03 | $19.63 |
| March 2007 | $8.19 | $17.89 |
| February 2007 | $7.53 | $16.45 |
| January 2007 | $7.49 | $16.36 |
| December 2006 | $7.08 | $15.49 |
| November 2006 | $7.15 | $15.65 |
| October 2006 | $6.76 | $14.80 |
| September 2006 | $5.92 | $13 |
| August 2006 | $5.99 | $13.15 |
| July 2006 | $5.81 | $12.75 |
| June 2006 | $6.09 | $13.41 |
| May 2006 | $5.79 | $12.75 |
| April 2006 | $5.97 | $13.68 |
| March 2006 | $6.02 | $13.85 |
| February 2006 | $5.80 | $13.33 |
| January 2006 | $5.57 | $12.80 |
| December 2005 | $5.66 | $13.05 |
| November 2005 | $6.01 | $13.85 |
| October 2005 | $5.66 | $13.05 |
| September 2005 | $6.76 | $15.62 |
| August 2005 | $6.10 | $14.10 |
| July 2005 | $6.19 | $14.30 |
| June 2005 | $5.38 | $12.46 |
| May 2005 | $5.05 | $11.70 |
| April 2005 | $5.03 | $12.03 |
| March 2005 | $5.40 | $12.95 |
| February 2005 | $5.42 | $13 |
| January 2005 | $5 | $12 |
| December 2004 | $5.44 | $13.10 |
| November 2004 | $5.28 | $12.70 |
| October 2004 | $5.10 | $12.26 |
| September 2004 | $5.22 | $12.60 |
| August 2004 | $5.06 | $12.20 |
| July 2004 | $4.89 | $11.80 |
| June 2004 | $5.01 | $12.11 |
| May 2004 | $4.65 | $11.25 |
| April 2004 | $4.76 | $11.75 |
| March 2004 | $4.50 | $11.15 |
| February 2004 | $4.85 | $12 |
| January 2004 | $4.40 | $10.90 |
| December 2003 | $4.23 | $10.50 |
| November 2003 | $3.81 | $9.46 |
| October 2003 | $4.03 | $10 |
| September 2003 | $3.34 | $8.32 |
| August 2003 | $3.20 | $7.96 |
| July 2003 | $3.24 | $8.06 |
| June 2003 | $3.14 | $7.85 |
| May 2003 | $3.22 | $8.05 |
| April 2003 | $3.07 | $7.99 |
| March 2003 | $2.52 | $6.60 |
| February 2003 | $2.47 | $6.45 |
| January 2003 | $2.54 | $6.63 |
| December 2002 | $2.66 | $6.98 |
| November 2002 | $2.49 | $6.65 |
| October 2002 | $2.13 | $5.69 |
| September 2002 | $1.79 | $4.81 |
| August 2002 | $2.05 | $5.52 |
| July 2002 | $2.21 | $5.95 |
| June 2002 | $2.53 | $7.15 |
| May 2002 | $2.53 | $7.15 |
| April 2002 | $2.87 | $8.10 |
| March 2002 | $2.85 | $8.08 |
| February 2002 | $2.84 | $8.05 |
| January 2002 | $2.93 | $8.30 |
| December 2001 | $3.43 | $9.75 |
| November 2001 | $3.34 | $9.50 |
| October 2001 | $3.13 | $8.90 |
| September 2001 | $3.61 | $10.29 |
| August 2001 | $4.77 | $13.61 |
| July 2001 | $4.59 | $13.09 |
| June 2001 | $4.60 | $13.48 |
| May 2001 | $5.63 | $16.50 |
| April 2001 | $4.55 | $13.35 |
| March 2001 | $4.56 | $13.40 |
| February 2001 | $4.68 | $13.75 |
| January 2001 | $5.48 | $16.10 |
| December 2000 | $4.07 | $12 |
| November 2000 | $3.92 | $11.56 |
| October 2000 | $4.07 | $12 |
| September 2000 | $4.29 | $12.69 |
| August 2000 | $4.40 | $13 |
| July 2000 | $4.12 | $12.19 |
| June 2000 | $3.96 | $11.75 |
| May 2000 | $4.01 | $12.38 |
| April 2000 | $3.77 | $11.62 |
| March 2000 | $4.05 | $12.69 |
| February 2000 | $4.79 | $15 |
| January 2000 | $5.49 | $17.19 |
| December 1999 | $5.67 | $17.81 |
| November 1999 | $5.54 | $17.38 |
| October 1999 | $5.16 | $16.25 |
| September 1999 | $5.50 | $17.31 |
| August 1999 | $5.36 | $16.88 |
| July 1999 | $5.84 | $18.38 |
| June 1999 | $6.34 | $20 |
| May 1999 | $6.10 | $19.25 |
| April 1999 | $5.73 | $18.06 |
| March 1999 | $4.80 | $15.19 |
| February 1999 | $4.13 | $13.06 |
| January 1999 | $4.41 | $14 |
| December 1998 | $4.56 | $14.50 |
| November 1998 | $4.79 | $15.25 |
| October 1998 | $4.18 | $13.31 |
| September 1998 | $4.30 | $13.75 |
| August 1998 | $3.85 | $12.31 |
| July 1998 | $6.10 | $19.50 |
| June 1998 | $5.46 | $17.50 |
| May 1998 | $5.87 | $18.81 |
| April 1998 | $7.04 | $22.56 |
| March 1998 | $7.16 | $23 |
| February 1998 | $6.54 | $21 |
| January 1998 | $6.23 | $20 |
| December 1997 | $6.46 | $20.81 |
| November 1997 | $7.28 | $23.44 |
| October 1997 | $7.46 | $24 |
| September 1997 | $7.99 | $25.75 |
| August 1997 | $7.62 | $24.56 |
| July 1997 | $6.59 | $21.25 |
| June 1997 | $6.64 | $21.44 |
| May 1997 | $6.58 | $21.25 |
| April 1997 | $6.19 | $20 |
| March 1997 | $5.62 | $36.39 |
| February 1997 | $5.55 | $35.90 |
| January 1997 | $4.77 | $30.88 |
| December 1996 | $4.61 | $29.90 |
| November 1996 | $4.74 | $30.76 |
| October 1996 | $5.21 | $33.82 |
| September 1996 | $5.24 | $34.06 |
| August 1996 | $5.08 | $33.08 |
| July 1996 | $5.58 | $36.27 |
| June 1996 | $5.52 | $36.02 |
| May 1996 | $5.34 | $34.80 |
| April 1996 | $5.25 | $34.31 |
| March 1996 | $5.17 | $33.82 |
| February 1996 | $5.39 | $35.29 |
| January 1996 | $5.20 | $34.06 |
| December 1995 | $5.40 | $35.41 |
| November 1995 | $4.76 | $31.25 |
| October 1995 | $4.97 | $32.59 |
| September 1995 | $4.97 | $32.59 |
| August 1995 | $5.16 | $33.94 |
| July 1995 | $5.07 | $33.33 |
| June 1995 | $5.23 | $34.43 |
| May 1995 | $5.15 | $33.94 |
| April 1995 | $4.28 | $28.18 |
| March 1995 | $3.90 | $25.73 |
| February 1995 | $3.56 | $23.53 |
| January 1995 | $3.99 | $26.34 |
| December 1994 | $3.87 | $25.61 |
| November 1994 | $4.06 | $26.84 |
| October 1994 | $4.10 | $27.08 |
| September 1994 | $3.62 | $24.02 |
| August 1994 | $3.68 | $24.38 |
| July 1994 | $2.74 | $18.14 |
AKO-A
Price: $13.76
52 week price:
Dividend Yield: 7.51%
5-year range yield:
Forward Dividend Yield: 4.78%
Payout Ratio: 58.79%
Payout Ratio Range:
Dividend Per Share: 0.66 USD
Earnings Per Share: 1.11 USD
P/E Ratio: 10.45
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Volume: 1823
Ebitda: 494.5 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 5
Years Paying Dividends: 31
DGR3: 30.00%
DGR5: 23.48%
DGR10: 13.93%
DGR20: 24.81%