Embotelladora Andina S.A. ( AKO-B) - Price History
Monthly price history for AKO-B (Embotelladora Andina S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $29.83 | $29.83 |
| August 2026 | $29.19 | $29.19 |
| July 2026 | $29.69 | $30.05 |
| June 2026 | $28.82 | $29.16 |
| May 2026 | $29.25 | $29.60 |
| April 2026 | $27.10 | $28.21 |
| March 2026 | $24.23 | $25.22 |
| February 2026 | $27.43 | $28.55 |
| January 2026 | $30.19 | $31.42 |
| December 2025 | $26.81 | $27.90 |
| November 2025 | $25.99 | $27.19 |
| October 2025 | $25.86 | $27.06 |
| September 2025 | $22.40 | $23.68 |
| August 2025 | $22.59 | $23.88 |
| July 2025 | $21.69 | $22.92 |
| June 2025 | $23.03 | $24.34 |
| May 2025 | $25.11 | $26.54 |
| April 2025 | $24.51 | $25.90 |
| March 2025 | $20.96 | $22.15 |
| February 2025 | $19.10 | $20.19 |
| January 2025 | $18.45 | $19.50 |
| December 2024 | $16.55 | $18.40 |
| November 2024 | $15.89 | $17.67 |
| October 2024 | $15.66 | $17.41 |
| September 2024 | $17.82 | $20.05 |
| August 2024 | $17.17 | $19.32 |
| July 2024 | $16.80 | $19.13 |
| June 2024 | $15.11 | $17.20 |
| May 2024 | $17.07 | $19.43 |
| April 2024 | $14.36 | $16.75 |
| March 2024 | $12.78 | $14.90 |
| February 2024 | $12.79 | $14.91 |
| January 2024 | $12.94 | $15.09 |
| December 2023 | $12.60 | $14.91 |
| November 2023 | $12.19 | $14.43 |
| October 2023 | $10.32 | $12.22 |
| September 2023 | $10.75 | $12.95 |
| August 2023 | $12.42 | $14.96 |
| July 2023 | $13.45 | $16.43 |
| June 2023 | $12.75 | $15.58 |
| May 2023 | $12.69 | $15.50 |
| April 2023 | $11.85 | $15.12 |
| March 2023 | $12.19 | $15.55 |
| February 2023 | $11.56 | $14.75 |
| January 2023 | $11.96 | $15.26 |
| December 2022 | $11.17 | $14.51 |
| November 2022 | $8.91 | $11.58 |
| October 2022 | $7.93 | $10.30 |
| September 2022 | $7.63 | $10.13 |
| August 2022 | $8.93 | $11.86 |
| July 2022 | $8.44 | $11.44 |
| June 2022 | $8.21 | $11.12 |
| May 2022 | $8.49 | $11.50 |
| April 2022 | $7.90 | $10.71 |
| March 2022 | $8.92 | $13.60 |
| February 2022 | $8.53 | $13 |
| January 2022 | $8.20 | $12.50 |
| December 2021 | $8.30 | $12.89 |
| November 2021 | $7.60 | $11.80 |
| October 2021 | $7.90 | $12.27 |
| September 2021 | $8.18 | $12.95 |
| August 2021 | $9.29 | $14.70 |
| July 2021 | $8.84 | $14.22 |
| June 2021 | $9.01 | $14.50 |
| May 2021 | $9.14 | $14.70 |
| April 2021 | $8.73 | $14.32 |
| March 2021 | $9.58 | $15.70 |
| February 2021 | $9.77 | $16.02 |
| January 2021 | $9.48 | $15.54 |
| December 2020 | $8.98 | $14.94 |
| November 2020 | $7.99 | $13.29 |
| October 2020 | $7.38 | $12.49 |
| September 2020 | $7.68 | $13 |
| August 2020 | $7.52 | $12.73 |
| July 2020 | $8.48 | $14.60 |
| June 2020 | $8.84 | $15.22 |
| May 2020 | $8.05 | $13.85 |
| April 2020 | $7.94 | $13.88 |
| March 2020 | $7.05 | $12.33 |
| February 2020 | $8.03 | $14.05 |
| January 2020 | $8.87 | $15.51 |
| December 2019 | $9.90 | $17.50 |
| November 2019 | $8.64 | $15.28 |
| October 2019 | $9.55 | $16.89 |
| September 2019 | $11.22 | $20.04 |
| August 2019 | $10.19 | $18.20 |
| July 2019 | $11.69 | $21.10 |
| June 2019 | $11.91 | $21.50 |
| May 2019 | $11.03 | $19.90 |
| April 2019 | $11.62 | $21.20 |
| March 2019 | $11.86 | $21.63 |
| February 2019 | $12.08 | $22.03 |
| January 2019 | $13.05 | $23.80 |
| December 2018 | $12.40 | $22.82 |
| November 2018 | $11.53 | $21.23 |
| October 2018 | $11.24 | $20.69 |
| September 2018 | $12.33 | $22.91 |
| August 2018 | $12.38 | $23 |
| July 2018 | $13.33 | $25 |
| June 2018 | $12.27 | $23.02 |
| May 2018 | $14.09 | $26.43 |
| April 2018 | $15.93 | $30.13 |
| March 2018 | $15.46 | $29.24 |
| February 2018 | $15.33 | $29 |
| January 2018 | $15.39 | $29.12 |
| December 2017 | $15.36 | $29.28 |
| November 2017 | $13.94 | $26.58 |
| October 2017 | $16.03 | $30.56 |
| September 2017 | $14.35 | $27.54 |
| August 2017 | $14.71 | $28.23 |
| July 2017 | $14.14 | $27.34 |
| June 2017 | $13.14 | $25.40 |
| May 2017 | $12.78 | $24.70 |
| April 2017 | $13.04 | $25.42 |
| March 2017 | $12 | $23.39 |
| February 2017 | $11.74 | $22.87 |
| January 2017 | $11.03 | $21.50 |
| December 2016 | $11.44 | $22.47 |
| November 2016 | $11.25 | $22.11 |
| October 2016 | $12.26 | $24.08 |
| September 2016 | $11.42 | $22.60 |
| August 2016 | $10.72 | $21.22 |
| July 2016 | $11.73 | $23.38 |
| June 2016 | $10.64 | $21.20 |
| May 2016 | $9.47 | $18.88 |
| April 2016 | $10.18 | $20.45 |
| March 2016 | $9.49 | $19.07 |
| February 2016 | $8.80 | $17.69 |
| January 2016 | $8.38 | $16.83 |
| December 2015 | $8.57 | $17.41 |
| November 2015 | $9.22 | $18.72 |
| October 2015 | $10.86 | $22.05 |
| September 2015 | $10.15 | $20.75 |
| August 2015 | $10.18 | $20.81 |
| July 2015 | $8.09 | $16.65 |
| June 2015 | $9.69 | $19.94 |
| May 2015 | $9.30 | $19.14 |
| April 2015 | $9.12 | $18.91 |
| March 2015 | $7.26 | $15.05 |
| February 2015 | $8.02 | $16.63 |
| January 2015 | $8.08 | $16.74 |
| December 2014 | $8.15 | $17 |
| November 2014 | $8.83 | $18.41 |
| October 2014 | $8.92 | $18.61 |
| September 2014 | $9.12 | $19.16 |
| August 2014 | $9.28 | $19.51 |
| July 2014 | $10.12 | $21.40 |
| June 2014 | $10.70 | $22.64 |
| May 2014 | $11.93 | $25.23 |
| April 2014 | $11.37 | $24.22 |
| March 2014 | $9.95 | $21.20 |
| February 2014 | $10.82 | $23.05 |
| January 2014 | $10.46 | $22.29 |
| December 2013 | $13.18 | $28.24 |
| November 2013 | $13.95 | $29.90 |
| October 2013 | $15.64 | $34.20 |
| September 2013 | $15.03 | $32.86 |
| August 2013 | $13.83 | $30.25 |
| July 2013 | $14.81 | $32.39 |
| June 2013 | $15.72 | $34.38 |
| May 2013 | $17.41 | $38.25 |
| April 2013 | $18.52 | $40.85 |
| March 2013 | $18.14 | $40 |
| February 2013 | $18.97 | $41.85 |
| January 2013 | $17.99 | $39.68 |
| December 2012 | $17.22 | $37.97 |
| November 2012 | $17.06 | $37.97 |
| October 2012 | $17.02 | $37.88 |
| September 2012 | $15.36 | $34.33 |
| August 2012 | $14.73 | $32.92 |
| July 2012 | $15.57 | $34.80 |
| June 2012 | $14.45 | $32.30 |
| May 2012 | $14 | $31.30 |
| April 2012 | $14.32 | $32.50 |
| March 2012 | $14.82 | $33.63 |
| February 2012 | $13.77 | $31.25 |
| January 2012 | $12.21 | $27.70 |
| December 2011 | $11.43 | $26.03 |
| November 2011 | $11.94 | $27.20 |
| October 2011 | $12.51 | $28.50 |
| September 2011 | $10.72 | $24.50 |
| August 2011 | $11.98 | $27.39 |
| July 2011 | $11.68 | $26.70 |
| June 2011 | $12.26 | $28.85 |
| May 2011 | $12.11 | $28.50 |
| April 2011 | $12.18 | $28.84 |
| March 2011 | $12.36 | $29.26 |
| February 2011 | $11.24 | $26.62 |
| January 2011 | $12.94 | $30.65 |
| December 2010 | $12.71 | $30.20 |
| November 2010 | $12.75 | $30.31 |
| October 2010 | $12.32 | $29.28 |
| September 2010 | $12.01 | $28.65 |
| August 2010 | $11.45 | $27.33 |
| July 2010 | $11.13 | $26.56 |
| June 2010 | $9.35 | $22.41 |
| May 2010 | $8.53 | $20.45 |
| April 2010 | $8.87 | $21.87 |
| March 2010 | $8.22 | $20.42 |
| February 2010 | $7.90 | $19.62 |
| January 2010 | $7.98 | $19.82 |
| December 2009 | $8.18 | $20.40 |
| November 2009 | $7.54 | $18.80 |
| October 2009 | $7.32 | $18.25 |
| September 2009 | $7.17 | $17.96 |
| August 2009 | $6.84 | $17.14 |
| July 2009 | $7.28 | $18.25 |
| June 2009 | $6.82 | $17.18 |
| May 2009 | $6.63 | $16.70 |
| April 2009 | $5.94 | $15.38 |
| March 2009 | $5.43 | $14.21 |
| February 2009 | $5.47 | $14.30 |
| January 2009 | $5.36 | $14.01 |
| December 2008 | $5.13 | $13.50 |
| November 2008 | $5.04 | $13.26 |
| October 2008 | $4.51 | $11.85 |
| September 2008 | $5.48 | $14.50 |
| August 2008 | $6.88 | $18.23 |
| July 2008 | $7 | $18.53 |
| June 2008 | $5.82 | $15.51 |
| May 2008 | $6.68 | $17.80 |
| April 2008 | $7.80 | $21.69 |
| March 2008 | $7.50 | $21 |
| February 2008 | $7.15 | $20.01 |
| January 2008 | $6.71 | $18.80 |
| December 2007 | $6.67 | $18.80 |
| November 2007 | $6.03 | $17 |
| October 2007 | $7.27 | $20.49 |
| September 2007 | $6.58 | $18.63 |
| August 2007 | $6.82 | $19.32 |
| July 2007 | $6.96 | $19.70 |
| June 2007 | $7.20 | $20.49 |
| May 2007 | $6.75 | $20.10 |
| April 2007 | $6.81 | $20.30 |
| March 2007 | $6.52 | $19.59 |
| February 2007 | $6.35 | $19.07 |
| January 2007 | $6.04 | $18.13 |
| December 2006 | $5.62 | $16.93 |
| November 2006 | $5.60 | $16.87 |
| October 2006 | $5.16 | $15.55 |
| September 2006 | $4.66 | $14.10 |
| August 2006 | $4.80 | $14.54 |
| July 2006 | $4.64 | $14.06 |
| June 2006 | $4.86 | $14.78 |
| May 2006 | $4.68 | $14.25 |
| April 2006 | $4.69 | $14.85 |
| March 2006 | $4.63 | $14.76 |
| February 2006 | $4.64 | $14.80 |
| January 2006 | $4.29 | $13.67 |
| December 2005 | $4.36 | $13.94 |
| November 2005 | $4.75 | $15.20 |
| October 2005 | $4.36 | $13.95 |
| September 2005 | $5.09 | $16.34 |
| August 2005 | $4.81 | $15.45 |
| July 2005 | $4.98 | $16 |
| June 2005 | $4.26 | $13.75 |
| May 2005 | $4.09 | $13.19 |
| April 2005 | $4.03 | $13.41 |
| March 2005 | $3.99 | $13.33 |
| February 2005 | $4.11 | $13.74 |
| January 2005 | $3.71 | $12.40 |
| December 2004 | $3.99 | $13.40 |
| November 2004 | $3.70 | $12.42 |
| October 2004 | $3.63 | $12.20 |
| September 2004 | $3.56 | $12 |
| August 2004 | $3.30 | $11.15 |
| July 2004 | $3.26 | $11 |
| June 2004 | $3.31 | $11.23 |
| May 2004 | $3.33 | $11.30 |
| April 2004 | $3.28 | $11.55 |
| March 2004 | $3.09 | $10.94 |
| February 2004 | $3.36 | $11.90 |
| January 2004 | $3.12 | $11.06 |
| December 2003 | $3.08 | $10.96 |
| November 2003 | $2.72 | $9.70 |
| October 2003 | $2.89 | $10.30 |
| September 2003 | $2.34 | $8.38 |
| August 2003 | $2.18 | $7.79 |
| July 2003 | $2.19 | $7.85 |
| June 2003 | $2.14 | $7.69 |
| May 2003 | $2.31 | $8.30 |
| April 2003 | $2.12 | $8.01 |
| March 2003 | $1.71 | $6.51 |
| February 2003 | $1.62 | $6.16 |
| January 2003 | $1.76 | $6.68 |
| December 2002 | $1.80 | $6.90 |
| November 2002 | $1.59 | $6.20 |
| October 2002 | $1.46 | $5.71 |
| September 2002 | $1.27 | $4.99 |
| August 2002 | $1.33 | $5.25 |
| July 2002 | $1.44 | $5.66 |
| June 2002 | $1.42 | $6.20 |
| May 2002 | $1.40 | $6.13 |
| April 2002 | $1.50 | $6.55 |
| March 2002 | $1.54 | $6.78 |
| February 2002 | $1.39 | $6.10 |
| January 2002 | $1.52 | $6.70 |
| December 2001 | $1.78 | $7.90 |
| November 2001 | $1.86 | $8.26 |
| October 2001 | $1.64 | $7.28 |
| September 2001 | $1.88 | $8.40 |
| August 2001 | $2.30 | $10.25 |
| July 2001 | $2.26 | $10.10 |
| June 2001 | $2.31 | $10.85 |
| May 2001 | $2.60 | $12.20 |
| April 2001 | $2.29 | $10.75 |
| March 2001 | $2.07 | $9.80 |
| February 2001 | $2.24 | $10.60 |
| January 2001 | $2.59 | $12.25 |
| December 2000 | $2.01 | $9.56 |
| November 2000 | $1.97 | $9.38 |
| October 2000 | $2.01 | $9.56 |
| September 2000 | $2.15 | $10.25 |
| August 2000 | $2.16 | $10.31 |
| July 2000 | $2.17 | $10.38 |
| June 2000 | $1.99 | $9.56 |
| May 2000 | $2.04 | $10.56 |
| April 2000 | $1.98 | $10.25 |
| March 2000 | $2.23 | $11.81 |
| February 2000 | $2.53 | $13.38 |
| January 2000 | $2.70 | $14.31 |
| December 1999 | $2.75 | $14.62 |
| November 1999 | $2.63 | $14 |
| October 1999 | $2.41 | $12.88 |
| September 1999 | $2.43 | $13 |
| August 1999 | $2.49 | $13.31 |
| July 1999 | $2.53 | $13.50 |
| June 1999 | $2.83 | $15.25 |
| May 1999 | $2.90 | $15.62 |
| April 1999 | $2.70 | $14.56 |
| March 1999 | $2.28 | $12.38 |
| February 1999 | $2.14 | $11.62 |
| January 1999 | $2.05 | $11.25 |
| December 1998 | $2.36 | $13 |
| November 1998 | $2.56 | $14.12 |
| October 1998 | $2.13 | $11.75 |
| September 1998 | $1.99 | $11.06 |
| August 1998 | $2.02 | $11.19 |
| July 1998 | $3.11 | $17.25 |
| June 1998 | $2.80 | $15.62 |
| May 1998 | $3.05 | $17 |
| April 1998 | $3.64 | $20.25 |
| March 1998 | $3.58 | $20 |
| February 1998 | $3.18 | $17.75 |
| January 1998 | $3.15 | $17.62 |
| December 1997 | $3.46 | $19.44 |
| November 1997 | $3.67 | $20.62 |
| October 1997 | $3.65 | $20.50 |
| September 1997 | $4.31 | $24.25 |
| August 1997 | $4.11 | $23.12 |
| July 1997 | $3.66 | $20.62 |
| June 1997 | $3.70 | $20.88 |
| May 1997 | $3.79 | $21.38 |
| April 1997 | $3.52 | $19.88 |
AKO-B
Price: $29.83
52 week price:
Dividend Yield: 4.13%
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 63.65%
Payout Ratio Range:
Dividend Per Share: 0.95 USD
Earnings Per Share: 1.88 USD
P/E Ratio: 15.98
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Country: Chile
Volume: 8857
Ebitda: 494.5 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: -16.22%
DGR5: 21.69%
DGR10: 14.56%
DGR20: 21.05%