EMBOTELLADORA ANDINA SA - Price History

Monthly price history for ANDINA-A.SN (EMBOTELLADORA ANDINA SA)

DateAdjusted priceReal price
May 2024 CLP2,244 CLP2,244
April 2024 CLP2,100 CLP2,100
March 2024 CLP2,041 CLP2,041
February 2024 CLP2,030 CLP2,030
January 2024 CLP1,900 CLP1,900
December 2023 CLP1,716 CLP1,746
November 2023 CLP1,671 CLP1,700
October 2023 CLP1,509 CLP1,535
September 2023 CLP1,642 CLP1,700
August 2023 CLP1,671 CLP1,730
July 2023 CLP1,698 CLP1,786
June 2023 CLP1,583 CLP1,665
May 2023 CLP1,595 CLP1,678
April 2023 CLP1,531 CLP1,689
March 2023 CLP1,505 CLP1,660
February 2023 CLP1,482 CLP1,634
January 2023 CLP1,452 CLP1,602
December 2022 CLP1,459 CLP1,640
November 2022 CLP1,255 CLP1,410
October 2022 CLP1,246 CLP1,400
September 2022 CLP1,266 CLP1,453
August 2022 CLP1,273 CLP1,461
July 2022 CLP1,217 CLP1,425
June 2022 CLP1,227 CLP1,438
May 2022 CLP1,186 CLP1,390
April 2022 CLP1,147 CLP1,344
March 2022 CLP1,122 CLP1,468
February 2022 CLP1,142 CLP1,495
January 2022 CLP1,127 CLP1,475
December 2021 CLP1,199 CLP1,600
November 2021 CLP1,127 CLP1,504
October 2021 CLP1,087 CLP1,450
September 2021 CLP1,102 CLP1,500
August 2021 CLP1,150 CLP1,566
July 2021 CLP1,149 CLP1,591
June 2021 CLP1,100 CLP1,523
May 2021 CLP1,098 CLP1,520
April 2021 CLP1,099 CLP1,550
March 2021 CLP1,214 CLP1,713
February 2021 CLP1,188 CLP1,676
January 2021 CLP1,169 CLP1,650
December 2020 CLP1,102 CLP1,580
November 2020 CLP998 CLP1,430
October 2020 CLP976 CLP1,425
September 2020 CLP1,006 CLP1,470
August 2020 CLP1,061 CLP1,550
July 2020 CLP1,145 CLP1,700
June 2020 CLP1,146 CLP1,702
May 2020 CLP1,010 CLP1,500
April 2020 CLP1,060 CLP1,600
March 2020 CLP993 CLP1,500
February 2020 CLP1,192 CLP1,799
January 2020 CLP1,189 CLP1,795
December 2019 CLP1,230 CLP1,880
November 2019 CLP1,166 CLP1,782
October 2019 CLP1,217 CLP1,860
September 2019 CLP1,360 CLP2,100
August 2019 CLP1,290 CLP1,993
July 2019 CLP1,359 CLP2,120
June 2019 CLP1,371 CLP2,140
May 2019 CLP1,305 CLP2,036
April 2019 CLP1,332 CLP2,100
March 2019 CLP1,395 CLP2,200
February 2019 CLP1,382 CLP2,180
January 2019 CLP1,427 CLP2,250
December 2018 CLP1,413 CLP2,250
November 2018 CLP1,321 CLP2,103
October 2018 CLP1,357 CLP2,160
September 2018 CLP1,374 CLP2,210
August 2018 CLP1,412 CLP2,270
July 2018 CLP1,402 CLP2,275
June 2018 CLP1,417 CLP2,300
May 2018 CLP1,423 CLP2,310
April 2018 CLP1,649 CLP2,700
March 2018 CLP1,588 CLP2,600
February 2018 CLP1,619 CLP2,650
January 2018 CLP1,658 CLP2,715
December 2017 CLP1,727 CLP2,850
November 2017 CLP1,570 CLP2,590
October 2017 CLP1,697 CLP2,800
September 2017 CLP1,595 CLP2,650
August 2017 CLP1,505 CLP2,500
July 2017 CLP1,584 CLP2,650
June 2017 CLP1,523 CLP2,548
May 2017 CLP1,512 CLP2,530
April 2017 CLP1,512 CLP2,550
March 2017 CLP1,512 CLP2,550
February 2017 CLP1,320 CLP2,225
January 2017 CLP1,358 CLP2,290
December 2016 CLP1,346 CLP2,289
November 2016 CLP1,382 CLP2,350
October 2016 CLP1,431 CLP2,433
September 2016 CLP1,343 CLP2,300
August 2016 CLP1,355 CLP2,320
July 2016 CLP1,334 CLP2,300
June 2016 CLP1,218 CLP2,100
May 2016 CLP1,160 CLP2,000
April 2016 CLP1,179 CLP2,050
March 2016 CLP1,093 CLP1,900
February 2016 CLP1,006 CLP1,750
January 2016 CLP992 CLP1,725
December 2015 CLP1,113 CLP1,955
November 2015 CLP1,139 CLP2,000
October 2015 CLP1,156 CLP2,030
September 2015 CLP1,153 CLP2,040
August 2015 CLP1,046 CLP1,850
July 2015 CLP863 CLP1,540
June 2015 CLP859 CLP1,532
May 2015 CLP897 CLP1,600
April 2015 CLP833 CLP1,500
March 2015 CLP750 CLP1,350
February 2015 CLP805 CLP1,450
January 2015 CLP833 CLP1,500
December 2014 CLP812 CLP1,472
November 2014 CLP839 CLP1,520
October 2014 CLP814 CLP1,475
September 2014 CLP897 CLP1,640
August 2014 CLP897 CLP1,640
July 2014 CLP934 CLP1,720
June 2014 CLP922 CLP1,697
May 2014 CLP977 CLP1,800
April 2014 CLP982 CLP1,810
March 2014 CLP863 CLP1,590
February 2014 CLP922 CLP1,700
January 2014 CLP914 CLP1,685
December 2013 CLP996 CLP1,850
November 2013 CLP1,077 CLP2,000
October 2013 CLP1,145 CLP2,170
September 2013 CLP1,108 CLP2,101
August 2013 CLP1,055 CLP2,000
July 2013 CLP1,149 CLP2,178
June 2013 CLP1,182 CLP2,240
May 2013 CLP1,312 CLP2,500
April 2013 CLP1,306 CLP2,500
March 2013 CLP1,316 CLP2,520
February 2013 CLP1,332 CLP2,550
January 2013 CLP1,274 CLP2,440
December 2012 CLP1,273 CLP2,437
November 2012 CLP1,241 CLP2,400
October 2012 CLP1,251 CLP2,420
September 2012 CLP1,142 CLP2,220
August 2012 CLP1,106 CLP2,150
July 2012 CLP1,158 CLP2,250
June 2012 CLP1,127 CLP2,190
May 2012 CLP1,121 CLP2,179
April 2012 CLP1,114 CLP2,200
March 2012 CLP1,163 CLP2,298
February 2012 CLP1,048 CLP2,070
January 2012 CLP949 CLP1,875
December 2011 CLP932 CLP1,850
November 2011 CLP973 CLP1,930
October 2011 CLP962 CLP1,910
September 2011 CLP883 CLP1,760
August 2011 CLP923 CLP1,840
July 2011 CLP885 CLP1,765
June 2011 CLP978 CLP2,000
May 2011 CLP922 CLP1,885
April 2011 CLP908 CLP1,870
March 2011 CLP914 CLP1,883
February 2011 CLP867 CLP1,785
January 2011 CLP977 CLP2,012
December 2010 CLP928 CLP1,920
November 2010 CLP986 CLP2,040
October 2010 CLP962 CLP1,990
September 2010 CLP939 CLP1,950
August 2010 CLP934 CLP1,940
July 2010 CLP931 CLP1,935
June 2010 CLP796 CLP1,660
May 2010 CLP736 CLP1,535
April 2010 CLP710 CLP1,530
March 2010 CLP696 CLP1,510
February 2010 CLP645 CLP1,400
January 2010 CLP668 CLP1,450
December 2009 CLP660 CLP1,440
November 2009 CLP596 CLP1,300
October 2009 CLP610 CLP1,330
September 2009 CLP629 CLP1,380
August 2009 CLP607 CLP1,330
July 2009 CLP629 CLP1,380
June 2009 CLP588 CLP1,295
May 2009 CLP572 CLP1,260
April 2009 CLP550 CLP1,252
March 2009 CLP543 CLP1,250
February 2009 CLP530 CLP1,222
January 2009 CLP538 CLP1,240
December 2008 CLP507 CLP1,175
November 2008 CLP526 CLP1,220
October 2008 CLP484 CLP1,120
September 2008 CLP528 CLP1,230
August 2008 CLP595 CLP1,386
July 2008 CLP622 CLP1,450
June 2008 CLP533 CLP1,250
May 2008 CLP555 CLP1,301
April 2008 CLP594 CLP1,450
March 2008 CLP573 CLP1,400
February 2008 CLP594 CLP1,450
January 2008 CLP545 CLP1,330
December 2007 CLP546 CLP1,340
November 2007 CLP554 CLP1,360
October 2007 CLP611 CLP1,500
September 2007 CLP592 CLP1,459
August 2007 CLP608 CLP1,500
July 2007 CLP649 CLP1,600
June 2007 CLP686 CLP1,700
May 2007 CLP634 CLP1,631
April 2007 CLP668 CLP1,720
March 2007 CLP618 CLP1,600
February 2007 CLP568 CLP1,470
January 2007 CLP571 CLP1,480
December 2006 CLP538 CLP1,399
November 2006 CLP536 CLP1,395
October 2006 CLP500 CLP1,300
September 2006 CLP450 CLP1,175
August 2006 CLP450 CLP1,175
July 2006 CLP452 CLP1,180
June 2006 CLP461 CLP1,210
May 2006 CLP446 CLP1,170
April 2006 CLP430 CLP1,195
March 2006 CLP440 CLP1,230
February 2006 CLP420 CLP1,175
January 2006 CLP404 CLP1,130
December 2005 CLP410 CLP1,150
November 2005 CLP436 CLP1,225
October 2005 CLP424 CLP1,190
September 2005 CLP491 CLP1,384
August 2005 CLP461 CLP1,300
July 2005 CLP476 CLP1,340
June 2005 CLP428 CLP1,210
May 2005 CLP400 CLP1,130
April 2005 CLP397 CLP1,190
March 2005 CLP409 CLP1,230
February 2005 CLP412 CLP1,240
January 2005 CLP392 CLP1,179
December 2004 CLP407 CLP1,230
November 2004 CLP415 CLP1,255
October 2004 CLP420 CLP1,270
September 2004 CLP415 CLP1,260
August 2004 CLP429 CLP1,300
July 2004 CLP443 CLP1,344
June 2004 CLP427 CLP1,300
May 2004 CLP394 CLP1,200
April 2004 CLP394 CLP1,240
March 2004 CLP351 CLP1,110
February 2004 CLP380 CLP1,200
January 2004 CLP348 CLP1,100
December 2003 CLP328 CLP1,040
November 2003 CLP312 CLP990
October 2003 CLP341 CLP1,080
September 2003 CLP291 CLP928
August 2003 CLP292 CLP930
July 2003 CLP301 CLP960
June 2003 CLP281 CLP900
May 2003 CLP306 CLP980
April 2003 CLP285 CLP955
March 2003 CLP246 CLP830
February 2003 CLP242 CLP815
January 2003 CLP243 CLP820
December 2002 CLP245 CLP830
November 2002 CLP219 CLP755
October 2002 CLP203 CLP700
September 2002 CLP173 CLP600
August 2002 CLP187 CLP650
July 2002 CLP202 CLP700
June 2002 CLP206 CLP780
May 2002 CLP211 CLP800
April 2002 CLP235 CLP890
March 2002 CLP233 CLP890
February 2002 CLP232 CLP885
January 2002 CLP249 CLP950
December 2001 CLP287 CLP1,100
November 2001 CLP274 CLP1,050
October 2001 CLP283 CLP1,085
September 2001 CLP325 CLP1,250
August 2001 CLP390 CLP1,500
July 2001 CLP377 CLP1,450
June 2001 CLP358 CLP1,430
May 2001 CLP401 CLP1,600
April 2001 CLP338 CLP1,350
March 2001 CLP324 CLP1,300
February 2001 CLP324 CLP1,300
January 2001 CLP368 CLP1,475
December 2000 CLP286 CLP1,150
November 2000 CLP284 CLP1,140
October 2000 CLP279 CLP1,120
September 2000 CLP287 CLP1,160
August 2000 CLP307 CLP1,240
July 2000 CLP277 CLP1,120
June 2000 CLP262 CLP1,120
May 2000 CLP253 CLP1,080
April 2000 CLP241 CLP1,030
March 2000 CLP240 CLP1,045
February 2000 CLP306 CLP1,330
January 2000 CLP360 CLP1,565
December 1999 CLP367 CLP1,600
November 1999 CLP348 CLP1,517
October 1999 CLP309 CLP1,350
September 1999 CLP356 CLP1,558
August 1999 CLP333 CLP1,455
July 1999 CLP347 CLP1,520
June 1999 CLP387 CLP1,700
May 1999 CLP359 CLP1,575
April 1999 CLP330 CLP1,447
March 1999 CLP279 CLP1,230
February 1999 CLP243 CLP1,070
January 1999 CLP253 CLP1,118
December 1998 CLP254 CLP1,130
November 1998 CLP281 CLP1,250
October 1998 CLP241 CLP1,070
September 1998 CLP232 CLP1,035
August 1998 CLP224 CLP1,000
July 1998 CLP336 CLP1,500
June 1998 CLP297 CLP1,330
May 1998 CLP308 CLP1,380
April 1998 CLP368 CLP1,650
March 1998 CLP375 CLP1,685
February 1998 CLP342 CLP1,535
January 1998 CLP318 CLP1,430
December 1997 CLP325 CLP1,465
November 1997 CLP364 CLP1,640
October 1997 CLP352 CLP1,585
September 1997 CLP382 CLP1,725
August 1997 CLP367 CLP1,660
July 1997 CLP321 CLP1,450
June 1997 CLP315 CLP1,425
May 1997 CLP316 CLP1,430
April 1997 CLP297 CLP1,345

ANDINA-A.SN

Price: CLP2,244

52 week price:
1525.00
2290.00

Dividend Yield: 0.05%

5-year range yield:
0.05%
58.91%

Forward Dividend Yield: 5.70%

Payout Ratio: 70.71%

Payout Ratio Range:
20.62%
142.19%

Dividend Per Share: 128.00 CLP

Earnings Per Share: 210.18 CLP

P/E Ratio: 11.55

Exchange: SGO

Sector: Consumer Defensive

Industry: Beverages - Non-Alcoholic

Volume: 3276

Market Capitalization: 2.5 trillion

Average Dividend Frequency: 5

Years Paying Dividends: 25

DGR3: 30.00%

DGR5: 30.00%

DGR10: 28.97%

DGR20: 14.74%

Links: