NYSE:AKO.A | Historical Stock Price | ANDINA BOTTLING CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-07-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.80$9.46$18.64$36.75$72.45$142.821994-07-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.32$44.64200——
2020-12-30$13.25$44.40100——
2020-12-29$13.28$44.50300——
2020-12-28$13.25$44.40700——
2020-12-24$12.50$41.890——
2020-12-23$12.50$41.896,200——
2020-12-22$12.59$42.19100——
2020-12-21$12.95$43.40700——
2020-12-18$14.10$47.255,900——
2020-12-17$13.35$44.742,100——
2020-12-16$12.90$43.233,300——
2020-12-15$12.48$41.820——
2020-12-14$12.48$41.82200——
2020-12-11$12.58$42.16300——
2020-12-10$12.45$41.72500——
2020-12-09$12.25$41.05100——
2020-12-08$12.35$41.39300——
2020-12-07$12.35$41.394,200——
2020-12-04$11.91$39.911,700——
2020-12-03$12.00$40.216,600——
2020-12-02$12.10$40.552,700——
2020-12-01$12.00$40.211,000——
2020-11-30$11.32$37.944,600——
2020-11-27$11.36$38.0710,800——
2020-11-25$11.06$37.061,400——
2020-11-24$11.10$37.20300——
2020-11-23$10.86$36.393,900——
2020-11-20$10.92$36.60300——
2020-11-19$10.92$36.601,600——
2020-11-18$11.09$37.166,500——
2020-11-17$10.96$36.733,600——
2020-11-16$11.19$36.821,700——
2020-11-13$11.20$36.850——
2020-11-12$11.20$36.851,000——
2020-11-11$11.45$37.68400——
2020-11-10$11.32$37.251,300——
2020-11-09$11.36$37.384,700——
2020-11-06$11.37$37.4116,000——
2020-11-05$10.88$35.801,500——
2020-11-04$10.88$35.80100——
2020-11-03$10.69$35.170——
2020-11-02$10.69$35.171,200——
2020-10-30$10.65$35.04600——
2020-10-29$11.01$36.230——
2020-10-28$11.01$36.230——
2020-10-27$11.01$36.230——
2020-10-26$11.01$36.23200——
2020-10-23$10.81$35.573,300——
2020-10-22$11.09$36.490——
2020-10-21$11.09$36.49100——
2020-10-20$11.09$36.49300——
2020-10-19$11.05$36.36100——
2020-10-16$10.80$35.54300——
2020-10-15$10.61$34.91200——
2020-10-14$10.74$35.34800——
2020-10-13$10.90$35.870——
2020-10-12$10.90$35.870——
2020-10-09$10.90$35.870——
2020-10-08$10.90$35.87400——
2020-10-07$10.90$35.875,200——
2020-10-06$10.67$35.11400——
2020-10-05$10.53$34.65700——
2020-10-02$10.52$34.629,100——
2020-10-01$10.50$34.5537,900——
2020-09-30$10.61$34.9125,400——
2020-09-29$11.04$36.3331,800——
2020-09-28$10.94$36.001,700——
2020-09-25$10.91$35.90800——
2020-09-24$11.53$37.941,300——
2020-09-23$11.37$37.411,000——
2020-09-22$11.45$37.680——
2020-09-21$11.45$37.68300——
2020-09-18$12.00$39.491,500——
2020-09-17$11.97$39.39200——
2020-09-16$11.84$38.960——
2020-09-15$11.84$38.96200——
2020-09-14$11.82$38.89300——
2020-09-11$11.58$38.10400——
2020-09-10$11.80$38.830——
2020-09-09$11.80$38.831,500——
2020-09-08$11.75$38.660——
2020-09-04$11.75$38.662,000——
2020-09-03$11.81$38.860——
2020-09-02$11.81$38.86200——
2020-09-01$11.40$37.51200——
2020-08-31$11.75$38.662,100——
2020-08-28$11.66$38.37300——
2020-08-27$12.22$40.21600——
2020-08-26$12.21$40.180——
2020-08-25$12.21$40.18500——
2020-08-24$12.45$40.979,000——
2020-08-21$12.17$40.04300——
2020-08-20$11.80$38.83700——
2020-08-19$12.66$40.993,400——
2020-08-18$11.62$37.620——
2020-08-17$11.62$37.620——
2020-08-14$11.62$37.623,700——
2020-08-13$11.96$38.732,900——
2020-08-12$12.37$40.053,600——
2020-08-11$12.60$40.801,700——
2020-08-10$12.36$40.022,800——
2020-08-07$12.34$39.961,300——
2020-08-06$12.28$39.76200——
2020-08-05$13.01$42.132,400——
2020-08-04$12.55$40.64200——
2020-08-03$12.57$40.703,200——
2020-07-31$12.29$39.791,000——
2020-07-30$12.36$40.02400——
2020-07-29$12.02$38.920——
2020-07-28$12.02$38.920——
2020-07-27$12.02$38.92800——
2020-07-24$12.45$40.310——
2020-07-23$12.45$40.31300——
2020-07-22$12.51$40.51300——
2020-07-21$12.86$41.64600——
2020-07-20$12.74$41.252,700——
2020-07-17$12.74$41.258,600——
2020-07-16$12.75$41.28700——
2020-07-15$12.75$41.28200——
2020-07-14$13.37$43.29400——
2020-07-13$13.43$43.49700——
2020-07-10$13.00$42.09100——
2020-07-09$13.19$42.710——
2020-07-08$13.19$42.71800——
2020-07-07$13.58$43.971,700——
2020-07-06$13.65$44.2023,400——
2020-07-02$13.50$43.711,600——
2020-07-01$12.25$39.661,200——
2020-06-30$12.27$39.733,800——
2020-06-29$12.40$40.150——
2020-06-26$12.40$40.15500——
2020-06-25$12.30$39.83800——
2020-06-24$12.30$39.831,100——
2020-06-23$12.51$40.51600——
2020-06-22$12.63$40.891,500——
2020-06-19$12.95$41.93600——
2020-06-18$12.63$40.89500——
2020-06-17$12.75$41.28300——
2020-06-16$12.88$41.70200——
2020-06-15$12.77$41.352,000——
2020-06-12$13.70$44.361,800——
2020-06-11$12.48$40.41600——
2020-06-10$12.36$40.02300——
2020-06-09$12.29$39.790——
2020-06-08$12.29$39.79500——
2020-06-05$13.05$42.25700——
2020-06-04$11.60$37.5628,600——
2020-06-03$11.36$36.781,200——
2020-06-02$12.00$38.862,600——
2020-06-01$11.54$37.37400——
2020-05-29$11.32$36.651,000——
2020-05-28$11.54$37.371,100——
2020-05-27$11.54$37.371,300——
2020-05-26$11.00$35.622,300——
2020-05-22$11.24$36.39700——
2020-05-21$11.89$38.501,100——
2020-05-20$11.50$36.590——
2020-05-19$11.50$36.590——
2020-05-18$11.50$36.595,700——
2020-05-15$11.17$35.543,200——
2020-05-14$11.17$35.54800——
2020-05-13$11.26$35.821,100——
2020-05-12$12.68$40.34700——
2020-05-11$12.98$41.291,700——
2020-05-08$12.00$38.180——
2020-05-07$12.00$38.18800——
2020-05-06$11.62$36.971,000——
2020-05-05$11.72$37.29200——
2020-05-04$11.75$37.381,300——
2020-05-01$10.75$34.201,100——
2020-04-30$11.66$37.09900——
2020-04-29$11.75$37.38400——
2020-04-28$10.70$34.04500——
2020-04-27$10.09$32.103,800——
2020-04-24$10.50$33.40900——
2020-04-23$10.50$33.402,300——
2020-04-22$11.00$34.991,300——
2020-04-21$10.81$34.3911,500——
2020-04-20$11.32$36.014,700——
2020-04-17$10.50$33.406,800——
2020-04-16$10.33$32.861,900——
2020-04-15$11.11$35.3411,000——
2020-04-14$12.80$40.7210,700——
2020-04-13$10.02$31.881,000——
2020-04-09$10.96$34.871,200——
2020-04-08$11.16$35.502,900——
2020-04-07$10.85$34.523,900——
2020-04-06$10.64$33.859,400——
2020-04-03$11.11$35.342,300——
2020-04-02$10.29$32.741,300——
2020-04-01$9.62$30.601,900——
2020-03-31$10.17$32.35900——
2020-03-30$10.90$34.688,100——
2020-03-27$10.29$32.741,000——
2020-03-26$10.26$32.641,400——
2020-03-25$9.74$30.990——
2020-03-24$9.74$30.99300——
2020-03-23$9.33$29.68700——
2020-03-20$10.09$32.101,000——
2020-03-19$9.79$31.15600——
2020-03-18$9.88$31.431,100——
2020-03-17$10.40$33.092,200——
2020-03-16$10.49$33.37300——
2020-03-13$11.46$36.461,900——
2020-03-12$12.25$38.972,900——
2020-03-11$11.97$38.08600——
2020-03-10$12.18$38.75800——
2020-03-09$11.85$37.701,100——
2020-03-06$12.32$39.192,900——
2020-03-05$12.49$39.733,400——
2020-03-04$12.70$40.400——
2020-03-03$12.70$40.401,200——
2020-03-02$12.94$41.173,500——
2020-02-28$12.15$38.653,300——
2020-02-27$12.27$39.03500——
2020-02-26$12.51$39.80600——
2020-02-25$12.52$39.831,000——
2020-02-24$12.08$38.439,000——
2020-02-21$12.85$40.883,000——
2020-02-20$13.51$42.98800——
2020-02-19$13.62$43.33400——
2020-02-18$13.49$42.921,800——
2020-02-14$13.43$42.730——
2020-02-13$13.43$42.73900——
2020-02-12$13.97$44.44300——
2020-02-11$13.31$42.340——
2020-02-10$13.31$42.34600——
2020-02-07$13.60$43.27800——
2020-02-06$13.92$44.28700——
2020-02-05$14.09$44.820——
2020-02-04$14.09$44.821,100——
2020-02-03$13.51$42.98600——
2020-01-31$13.33$42.41600——
2020-01-30$13.62$43.33400——
2020-01-29$13.56$43.143,000——
2020-01-28$14.26$45.375,300——
2020-01-27$13.73$43.68500——
2020-01-24$13.83$44.001,200——
2020-01-23$14.83$47.1811,100——
2020-01-22$14.46$46.0010,000——
2020-01-21$14.70$46.77800——
2020-01-17$14.50$46.130——
2020-01-16$14.50$46.132,600——
2020-01-15$13.97$43.90200——
2020-01-14$14.90$46.821,700——
2020-01-13$14.92$46.89500——
2020-01-10$15.19$47.74300——
2020-01-09$15.29$48.05900——
2020-01-08$14.85$46.67900——
2020-01-07$14.79$46.48200——
2020-01-06$14.86$46.701,800——
2020-01-03$15.19$47.745,800——
2020-01-02$15.01$47.176,900——