Embotelladora Andina S.A. - Price History
Monthly price history for AKO-B (Embotelladora Andina S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.84 | $17.84 |
| April 2024 | $16.75 | $16.75 |
| March 2024 | $14.90 | $14.90 |
| February 2024 | $14.91 | $14.91 |
| January 2024 | $15.09 | $15.09 |
| December 2023 | $14.73 | $14.91 |
| November 2023 | $14.26 | $14.43 |
| October 2023 | $12.08 | $12.22 |
| September 2023 | $12.63 | $12.95 |
| August 2023 | $14.60 | $14.96 |
| July 2023 | $15.80 | $16.43 |
| June 2023 | $14.98 | $15.58 |
| May 2023 | $14.91 | $15.50 |
| April 2023 | $14.14 | $15.12 |
| March 2023 | $14.54 | $15.55 |
| February 2023 | $13.79 | $14.75 |
| January 2023 | $14.27 | $15.26 |
| December 2022 | $13.33 | $14.51 |
| November 2022 | $10.64 | $11.58 |
| October 2022 | $9.46 | $10.30 |
| September 2022 | $9.11 | $10.13 |
| August 2022 | $10.66 | $11.86 |
| July 2022 | $10.08 | $11.44 |
| June 2022 | $9.80 | $11.12 |
| May 2022 | $10.14 | $11.50 |
| April 2022 | $9.44 | $10.71 |
| March 2022 | $10.66 | $13.60 |
| February 2022 | $10.18 | $13 |
| January 2022 | $9.79 | $12.50 |
| December 2021 | $9.92 | $12.89 |
| November 2021 | $9.08 | $11.80 |
| October 2021 | $9.44 | $12.27 |
| September 2021 | $9.78 | $12.95 |
| August 2021 | $11.10 | $14.70 |
| July 2021 | $10.61 | $14.22 |
| June 2021 | $10.82 | $14.50 |
| May 2021 | $10.96 | $14.70 |
| April 2021 | $10.48 | $14.32 |
| March 2021 | $11.48 | $15.70 |
| February 2021 | $11.72 | $16.02 |
| January 2021 | $11.37 | $15.54 |
| December 2020 | $10.78 | $14.94 |
| November 2020 | $9.59 | $13.29 |
| October 2020 | $8.89 | $12.49 |
| September 2020 | $9.25 | $13 |
| August 2020 | $9.06 | $12.73 |
| July 2020 | $10.26 | $14.60 |
| June 2020 | $10.70 | $15.22 |
| May 2020 | $9.74 | $13.85 |
| April 2020 | $9.65 | $13.88 |
| March 2020 | $8.57 | $12.33 |
| February 2020 | $9.77 | $14.05 |
| January 2020 | $10.78 | $15.51 |
| December 2019 | $12.07 | $17.50 |
| November 2019 | $10.54 | $15.28 |
| October 2019 | $11.65 | $16.89 |
| September 2019 | $13.72 | $20.04 |
| August 2019 | $12.46 | $18.20 |
| July 2019 | $14.30 | $21.10 |
| June 2019 | $14.57 | $21.50 |
| May 2019 | $13.48 | $19.90 |
| April 2019 | $14.22 | $21.20 |
| March 2019 | $14.51 | $21.63 |
| February 2019 | $14.78 | $22.03 |
| January 2019 | $15.97 | $23.80 |
| December 2018 | $15.22 | $22.82 |
| November 2018 | $14.16 | $21.23 |
| October 2018 | $13.80 | $20.69 |
| September 2018 | $15.17 | $22.91 |
| August 2018 | $15.23 | $23 |
| July 2018 | $16.46 | $25 |
| June 2018 | $15.16 | $23.02 |
| May 2018 | $17.41 | $26.43 |
| April 2018 | $19.72 | $30.13 |
| March 2018 | $19.14 | $29.24 |
| February 2018 | $18.98 | $29 |
| January 2018 | $19.06 | $29.12 |
| December 2017 | $19.04 | $29.28 |
| November 2017 | $17.28 | $26.58 |
| October 2017 | $19.87 | $30.56 |
| September 2017 | $17.80 | $27.54 |
| August 2017 | $18.25 | $28.23 |
| July 2017 | $17.54 | $27.34 |
| June 2017 | $16.30 | $25.40 |
| May 2017 | $15.85 | $24.70 |
| April 2017 | $16.19 | $25.42 |
| March 2017 | $14.90 | $23.39 |
| February 2017 | $14.56 | $22.87 |
| January 2017 | $13.69 | $21.50 |
| December 2016 | $14.19 | $22.47 |
| November 2016 | $13.96 | $22.11 |
| October 2016 | $15.21 | $24.08 |
| September 2016 | $14.20 | $22.60 |
| August 2016 | $13.33 | $21.22 |
| July 2016 | $14.60 | $23.38 |
| June 2016 | $13.24 | $21.20 |
| May 2016 | $11.79 | $18.88 |
| April 2016 | $12.69 | $20.45 |
| March 2016 | $11.83 | $19.07 |
| February 2016 | $10.98 | $17.69 |
| January 2016 | $10.44 | $16.83 |
| December 2015 | $10.71 | $17.41 |
| November 2015 | $11.52 | $18.72 |
| October 2015 | $13.56 | $22.05 |
| September 2015 | $12.70 | $20.75 |
| August 2015 | $12.74 | $20.81 |
| July 2015 | $10.12 | $16.65 |
| June 2015 | $12.12 | $19.94 |
| May 2015 | $11.64 | $19.14 |
| April 2015 | $11.42 | $18.91 |
| March 2015 | $9.09 | $15.05 |
| February 2015 | $10.05 | $16.63 |
| January 2015 | $10.11 | $16.74 |
| December 2014 | $10.22 | $17 |
| November 2014 | $11.07 | $18.41 |
| October 2014 | $11.19 | $18.61 |
| September 2014 | $11.45 | $19.16 |
| August 2014 | $11.66 | $19.51 |
| July 2014 | $12.72 | $21.40 |
| June 2014 | $13.45 | $22.64 |
| May 2014 | $14.99 | $25.23 |
| April 2014 | $14.31 | $24.22 |
| March 2014 | $12.52 | $21.20 |
| February 2014 | $13.62 | $23.05 |
| January 2014 | $13.17 | $22.29 |
| December 2013 | $16.60 | $28.24 |
| November 2013 | $17.58 | $29.90 |
| October 2013 | $19.78 | $34.20 |
| September 2013 | $19 | $32.86 |
| August 2013 | $17.49 | $30.25 |
| July 2013 | $18.73 | $32.39 |
| June 2013 | $19.88 | $34.38 |
| May 2013 | $22.04 | $38.25 |
| April 2013 | $23.46 | $40.85 |
| March 2013 | $22.97 | $40 |
| February 2013 | $24.04 | $41.85 |
| January 2013 | $22.79 | $39.68 |
| December 2012 | $21.81 | $37.97 |
| November 2012 | $21.67 | $37.97 |
| October 2012 | $21.61 | $37.88 |
| September 2012 | $19.52 | $34.33 |
| August 2012 | $18.72 | $32.92 |
| July 2012 | $19.79 | $34.80 |
| June 2012 | $18.36 | $32.30 |
| May 2012 | $17.80 | $31.30 |
| April 2012 | $18.26 | $32.50 |
| March 2012 | $18.89 | $33.63 |
| February 2012 | $17.56 | $31.25 |
| January 2012 | $15.56 | $27.70 |
| December 2011 | $14.57 | $26.03 |
| November 2011 | $15.23 | $27.20 |
| October 2011 | $15.96 | $28.50 |
| September 2011 | $13.67 | $24.50 |
| August 2011 | $15.28 | $27.39 |
| July 2011 | $14.90 | $26.70 |
| June 2011 | $15.73 | $28.85 |
| May 2011 | $15.54 | $28.50 |
| April 2011 | $15.66 | $28.84 |
| March 2011 | $15.88 | $29.26 |
| February 2011 | $14.45 | $26.62 |
| January 2011 | $16.64 | $30.65 |
| December 2010 | $16.34 | $30.20 |
| November 2010 | $16.40 | $30.31 |
| October 2010 | $15.84 | $29.28 |
| September 2010 | $15.45 | $28.65 |
| August 2010 | $14.74 | $27.33 |
| July 2010 | $14.33 | $26.56 |
| June 2010 | $12.04 | $22.41 |
| May 2010 | $10.99 | $20.45 |
| April 2010 | $11.51 | $21.87 |
| March 2010 | $10.69 | $20.42 |
| February 2010 | $10.28 | $19.62 |
| January 2010 | $10.38 | $19.82 |
| December 2009 | $10.65 | $20.40 |
| November 2009 | $9.82 | $18.80 |
| October 2009 | $9.53 | $18.25 |
| September 2009 | $9.35 | $17.96 |
| August 2009 | $8.92 | $17.14 |
| July 2009 | $9.50 | $18.25 |
| June 2009 | $8.91 | $17.18 |
| May 2009 | $8.66 | $16.70 |
| April 2009 | $7.81 | $15.38 |
| March 2009 | $7.16 | $14.21 |
| February 2009 | $7.20 | $14.30 |
| January 2009 | $7.06 | $14.01 |
| December 2008 | $6.77 | $13.50 |
| November 2008 | $6.65 | $13.26 |
| October 2008 | $5.94 | $11.85 |
| September 2008 | $7.24 | $14.50 |
| August 2008 | $9.10 | $18.23 |
| July 2008 | $9.25 | $18.53 |
| June 2008 | $7.72 | $15.51 |
| May 2008 | $8.86 | $17.80 |
| April 2008 | $10.52 | $21.69 |
| March 2008 | $10.14 | $21 |
| February 2008 | $9.66 | $20.01 |
| January 2008 | $9.08 | $18.80 |
| December 2007 | $9.04 | $18.80 |
| November 2007 | $8.18 | $17 |
| October 2007 | $9.86 | $20.49 |
| September 2007 | $8.93 | $18.63 |
| August 2007 | $9.26 | $19.32 |
| July 2007 | $9.44 | $19.70 |
| June 2007 | $9.79 | $20.49 |
| May 2007 | $9.33 | $20.10 |
| April 2007 | $9.43 | $20.30 |
| March 2007 | $9.05 | $19.59 |
| February 2007 | $8.81 | $19.07 |
| January 2007 | $8.38 | $18.13 |
| December 2006 | $7.81 | $16.93 |
| November 2006 | $7.78 | $16.87 |
| October 2006 | $7.17 | $15.55 |
| September 2006 | $6.48 | $14.10 |
| August 2006 | $6.69 | $14.54 |
| July 2006 | $6.47 | $14.06 |
| June 2006 | $6.78 | $14.78 |
| May 2006 | $6.53 | $14.25 |
| April 2006 | $6.54 | $14.85 |
| March 2006 | $6.48 | $14.76 |
| February 2006 | $6.50 | $14.80 |
| January 2006 | $6 | $13.67 |
| December 2005 | $6.10 | $13.94 |
| November 2005 | $6.65 | $15.20 |
| October 2005 | $6.11 | $13.95 |
| September 2005 | $7.14 | $16.34 |
| August 2005 | $6.75 | $15.45 |
| July 2005 | $6.99 | $16 |
| June 2005 | $5.99 | $13.75 |
| May 2005 | $5.75 | $13.19 |
| April 2005 | $5.66 | $13.41 |
| March 2005 | $5.61 | $13.33 |
| February 2005 | $5.78 | $13.74 |
| January 2005 | $5.22 | $12.40 |
| December 2004 | $5.63 | $13.40 |
| November 2004 | $5.21 | $12.42 |
| October 2004 | $5.12 | $12.20 |
| September 2004 | $5.02 | $12 |
| August 2004 | $4.67 | $11.15 |
| July 2004 | $4.61 | $11 |
| June 2004 | $4.69 | $11.23 |
| May 2004 | $4.72 | $11.30 |
| April 2004 | $4.72 | $11.55 |
| March 2004 | $4.46 | $10.94 |
| February 2004 | $4.85 | $11.90 |
| January 2004 | $4.51 | $11.06 |
| December 2003 | $4.45 | $10.96 |
| November 2003 | $3.94 | $9.70 |
| October 2003 | $4.18 | $10.30 |
| September 2003 | $3.39 | $8.38 |
| August 2003 | $3.15 | $7.79 |
| July 2003 | $3.18 | $7.85 |
| June 2003 | $3.10 | $7.69 |
| May 2003 | $3.34 | $8.30 |
| April 2003 | $3.09 | $8.01 |
| March 2003 | $2.50 | $6.51 |
| February 2003 | $2.36 | $6.16 |
| January 2003 | $2.56 | $6.68 |
| December 2002 | $2.63 | $6.90 |
| November 2002 | $2.32 | $6.20 |
| October 2002 | $2.14 | $5.71 |
| September 2002 | $1.86 | $4.99 |
| August 2002 | $1.95 | $5.25 |
| July 2002 | $2.10 | $5.66 |
| June 2002 | $2.17 | $6.20 |
| May 2002 | $2.15 | $6.13 |
| April 2002 | $2.29 | $6.55 |
| March 2002 | $2.36 | $6.78 |
| February 2002 | $2.12 | $6.10 |
| January 2002 | $2.33 | $6.70 |
| December 2001 | $2.74 | $7.90 |
| November 2001 | $2.86 | $8.26 |
| October 2001 | $2.52 | $7.28 |
| September 2001 | $2.90 | $8.40 |
| August 2001 | $3.54 | $10.25 |
| July 2001 | $3.48 | $10.10 |
| June 2001 | $3.60 | $10.85 |
| May 2001 | $4.04 | $12.20 |
| April 2001 | $3.56 | $10.75 |
| March 2001 | $3.24 | $9.80 |
| February 2001 | $3.50 | $10.60 |
| January 2001 | $4.04 | $12.25 |
| December 2000 | $3.14 | $9.56 |
| November 2000 | $3.08 | $9.38 |
| October 2000 | $3.14 | $9.56 |
| September 2000 | $3.36 | $10.25 |
| August 2000 | $3.38 | $10.31 |
| July 2000 | $3.40 | $10.38 |
| June 2000 | $3.12 | $9.56 |
| May 2000 | $3.27 | $10.56 |
| April 2000 | $3.17 | $10.25 |
| March 2000 | $3.60 | $11.81 |
| February 2000 | $4.07 | $13.38 |
| January 2000 | $4.36 | $14.31 |
| December 1999 | $4.44 | $14.62 |
| November 1999 | $4.25 | $14 |
| October 1999 | $3.89 | $12.88 |
| September 1999 | $3.93 | $13 |
| August 1999 | $4.03 | $13.31 |
| July 1999 | $4.08 | $13.50 |
| June 1999 | $4.60 | $15.25 |
| May 1999 | $4.71 | $15.62 |
| April 1999 | $4.39 | $14.56 |
| March 1999 | $3.72 | $12.38 |
| February 1999 | $3.49 | $11.62 |
| January 1999 | $3.37 | $11.25 |
| December 1998 | $3.88 | $13 |
| November 1998 | $4.21 | $14.12 |
| October 1998 | $3.50 | $11.75 |
| September 1998 | $3.28 | $11.06 |
| August 1998 | $3.32 | $11.19 |
| July 1998 | $5.12 | $17.25 |
| June 1998 | $4.62 | $15.62 |
| May 1998 | $5.03 | $17 |
| April 1998 | $5.99 | $20.25 |
| March 1998 | $5.90 | $20 |
| February 1998 | $5.23 | $17.75 |
| January 1998 | $5.20 | $17.62 |
| December 1997 | $5.71 | $19.44 |
| November 1997 | $6.06 | $20.62 |
| October 1997 | $6.03 | $20.50 |
| September 1997 | $7.11 | $24.25 |
| August 1997 | $6.78 | $23.12 |
| July 1997 | $6.05 | $20.62 |
| June 1997 | $6.11 | $20.88 |
| May 1997 | $6.26 | $21.38 |
| April 1997 | $5.82 | $19.88 |
AKO-B
Price: $17.84
52 week price:
Dividend Yield: 6.08%
5-year range yield:
Forward Dividend Yield: 4.32%
Payout Ratio: 62.41%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.11 USD
P/E Ratio: 12.25
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Volume: 8857
Ebitda: 494.5 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 5
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 30.00%
DGR10: 18.58%
DGR20: 26.89%