NYSE:AKO.B | 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
1997-04-07 to 2026-09-02
Data captured

Stock Price Chart

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

$4.73$9.58$19.39$39.27$79.50$160.961997-04-072026-08-27

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

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$13.00$13.331,100——
1998-12-30$13.00$13.331,700——
1998-12-29$13.00$13.335,000——
1998-12-28$13.13$13.460——
1998-12-24$13.13$13.461,200——
1998-12-23$13.25$13.5924,300——
1998-12-22$13.25$13.5982,100——
1998-12-21$12.69$13.01400——
1998-12-18$12.38$12.6916,700——
1998-12-17$12.00$12.31300——
1998-12-16$11.75$12.051,100——
1998-12-15$11.63$11.9241,000——
1998-12-14$11.94$12.2425,000——
1998-12-11$12.50$12.821,000——
1998-12-10$12.75$13.073,500——
1998-12-09$13.38$13.7210,300——
1998-12-08$13.69$14.0415,000——
1998-12-07$13.00$13.330——
1998-12-04$13.00$13.33100——
1998-12-03$13.00$13.334,700——
1998-12-02$13.38$13.72300——
1998-12-01$13.63$13.978,300——
1998-11-30$14.13$14.4813,800——
1998-11-27$14.69$15.061,000——
1998-11-25$14.81$15.1918,700——
1998-11-24$15.00$15.38800——
1998-11-23$15.00$15.3816,100——
1998-11-20$15.13$15.5196,400——
1998-11-19$13.75$14.1018,300——
1998-11-18$13.25$13.5912,000——
1998-11-17$13.31$13.6510,400——
1998-11-16$13.44$13.78900——
1998-11-13$13.63$13.9722,900——
1998-11-12$14.06$14.420——
1998-11-11$14.06$14.423,000——
1998-11-10$14.63$15.0070,500——
1998-11-09$14.50$14.8754,400——
1998-11-06$14.69$15.0638,800——
1998-11-05$14.13$14.4821,000——
1998-11-04$14.50$14.8715,500——
1998-11-03$14.00$14.3629,000——
1998-11-02$12.75$13.0713,200——
1998-10-30$11.75$12.0558,100——
1998-10-29$12.50$12.8211,000——
1998-10-28$12.31$12.6341,900——
1998-10-27$12.44$12.7510,400——
1998-10-26$12.44$12.7517,200——
1998-10-23$11.63$11.9213,100——
1998-10-22$11.25$11.5487,200——
1998-10-21$10.63$10.9030,400——
1998-10-20$10.63$10.9079,500——
1998-10-19$10.19$10.4521,300——
1998-10-16$10.25$10.4417,800——
1998-10-15$9.75$9.9321,400——
1998-10-14$9.38$9.5545,500——
1998-10-13$9.13$9.3037,500——
1998-10-12$9.25$9.4275,600——
1998-10-09$8.75$8.91113,100——
1998-10-08$8.63$8.7936,900——
1998-10-07$9.00$9.1759,000——
1998-10-06$10.50$10.700——
1998-10-05$10.50$10.7032,600——
1998-10-02$11.00$11.215,000——
1998-10-01$10.75$10.9510,200——
1998-09-30$11.06$11.2729,500——
1998-09-29$11.75$11.9719,700——
1998-09-28$12.00$12.2386,000——
1998-09-25$11.88$12.1032,100——
1998-09-24$12.00$12.2334,400——
1998-09-23$12.00$12.23108,200——
1998-09-22$10.50$10.7051,600——
1998-09-21$10.00$10.1914,500——
1998-09-18$10.25$10.44400——
1998-09-17$9.75$9.935,800——
1998-09-16$10.00$10.19153,900——
1998-09-15$9.88$10.0670,400——
1998-09-14$8.56$8.7268,700——
1998-09-11$9.13$9.3072,100——
1998-09-10$9.88$10.063,400——
1998-09-09$10.25$10.4432,800——
1998-09-08$9.88$10.0619,500——
1998-09-04$10.00$10.196,900——
1998-09-03$10.50$10.70800——
1998-09-02$10.94$11.1432,600——
1998-09-01$10.88$11.0876,300——
1998-08-31$11.19$11.40900——
1998-08-28$11.50$11.721,700——
1998-08-27$12.00$12.2310,300——
1998-08-26$12.75$12.99700——
1998-08-25$13.00$13.2417,700——
1998-08-24$12.88$13.123,900——
1998-08-21$13.00$13.2448,400——
1998-08-20$14.00$14.266,400——
1998-08-19$14.88$15.1510,700——
1998-08-18$14.94$15.220——
1998-08-17$14.94$15.2215,000——
1998-08-14$15.00$15.2844,200——
1998-08-13$15.25$15.5440,600——
1998-08-12$15.56$15.859,600——
1998-08-11$15.94$16.2450,600——
1998-08-10$16.38$16.6819,300——
1998-08-07$16.50$16.8130,700——
1998-08-06$16.56$16.871,400——
1998-08-05$16.75$17.0649,500——
1998-08-04$17.00$17.322,800——
1998-08-03$17.00$17.3215,700——
1998-07-31$17.25$17.577,300——
1998-07-30$17.25$17.5716,000——
1998-07-29$17.13$17.45400——
1998-07-28$17.13$17.456,600——
1998-07-27$17.50$17.8341,400——
1998-07-24$17.25$17.574,000——
1998-07-23$17.38$17.703,900——
1998-07-22$18.63$18.9757,200——
1998-07-21$19.19$19.5569,200——
1998-07-20$19.38$19.7454,000——
1998-07-17$19.00$19.3642,400——
1998-07-16$18.50$18.8567,900——
1998-07-15$17.38$17.7074,900——
1998-07-14$17.50$17.76118,900——
1998-07-13$17.50$17.762,300——
1998-07-10$17.75$18.0117,800——
1998-07-09$17.25$17.5185,200——
1998-07-08$17.00$17.254,100——
1998-07-07$16.69$16.94377,300——
1998-07-06$16.63$16.87131,000——
1998-07-02$16.25$16.4976,700——
1998-07-01$16.00$16.2475,100——
1998-06-30$15.63$15.861,300——
1998-06-29$15.75$15.9845,500——
1998-06-26$15.63$15.86143,600——
1998-06-25$15.88$16.1125,200——
1998-06-24$16.19$16.43108,700——
1998-06-23$16.38$16.6262,700——
1998-06-22$16.31$16.5611,500——
1998-06-19$16.50$16.751,300——
1998-06-18$16.75$17.0074,400——
1998-06-17$16.94$17.1954,600——
1998-06-16$16.00$16.2413,400——
1998-06-15$16.88$17.13900——
1998-06-12$17.13$17.3832,900——
1998-06-11$17.75$18.010——
1998-06-10$17.75$18.0126,400——
1998-06-09$17.88$18.1430,900——
1998-06-08$17.38$17.6353,800——
1998-06-05$17.00$17.25156,300——
1998-06-04$16.75$17.006,700——
1998-06-03$16.75$17.0031,000——
1998-06-02$16.75$17.001,900——
1998-06-01$16.88$17.1350,300——
1998-05-29$17.00$17.255,400——
1998-05-28$17.13$17.380——
1998-05-27$17.13$17.3816,000——
1998-05-26$18.00$18.2759,900——
1998-05-22$18.00$18.2732,200——
1998-05-21$18.25$18.5234,600——
1998-05-20$17.25$17.513,700——
1998-05-19$17.25$17.5113,500——
1998-05-18$17.88$18.14100——
1998-05-15$18.13$18.3929,900——
1998-05-14$18.25$18.5280,100——
1998-05-13$18.50$18.783,000——
1998-05-12$19.25$19.541,266,000——
1998-05-11$19.81$20.1118,500——
1998-05-08$19.88$20.1797,000——
1998-05-07$20.00$20.3025,900——
1998-05-06$20.19$20.49100——
1998-05-05$20.38$20.6813,400——
1998-05-04$20.38$20.6810,600——
1998-05-01$20.06$20.36400——
1998-04-30$20.25$20.5528,400——
1998-04-29$20.00$20.3048,400——
1998-04-28$20.13$20.4228,100——
1998-04-27$19.94$20.2352,700——
1998-04-24$20.13$20.42134,300——
1998-04-23$20.38$20.6862,800——
1998-04-22$20.50$20.8022,000——
1998-04-21$20.56$20.8748,000——
1998-04-20$20.50$20.8078,500——
1998-04-17$20.44$20.6724,400——
1998-04-16$20.25$20.4821,000——
1998-04-15$20.19$20.421,000——
1998-04-14$20.44$20.6728,100——
1998-04-13$20.69$20.925,200——
1998-04-09$21.00$21.2446,000——
1998-04-08$20.63$20.8631,300——
1998-04-07$20.25$20.4814,700——
1998-04-06$20.50$20.73900——
1998-04-03$20.31$20.557,000——
1998-04-02$20.38$20.6131,500——
1998-04-01$20.13$20.364,500——
1998-03-31$20.00$20.2328,000——
1998-03-30$20.13$20.364,000——
1998-03-27$20.06$20.296,200——
1998-03-26$20.00$20.2332,600——
1998-03-25$20.13$20.361,500——
1998-03-24$20.00$20.236,600——
1998-03-23$20.00$20.23104,300——
1998-03-20$20.00$20.238,000——
1998-03-19$20.25$20.4843,800——
1998-03-18$20.38$20.6116,700——
1998-03-17$20.50$20.7320,300——
1998-03-16$20.50$20.7321,200——
1998-03-13$20.50$20.7316,400——
1998-03-12$20.50$20.739,500——
1998-03-11$20.13$20.3621,500——
1998-03-10$20.06$20.2931,900——
1998-03-09$19.81$20.047,800——
1998-03-06$19.50$19.7216,800——
1998-03-05$18.88$19.0914,300——
1998-03-04$18.50$18.7124,800——
1998-03-03$18.63$18.8420,700——
1998-03-02$18.38$18.592,200——
1998-02-27$17.75$17.951,200——
1998-02-26$18.00$18.210——
1998-02-25$18.00$18.2117,800——
1998-02-24$18.31$18.52500——
1998-02-23$18.25$18.46200——
1998-02-20$18.25$18.466,100——
1998-02-19$18.50$18.7135,700——
1998-02-18$18.50$18.712,500——
1998-02-17$18.50$18.7115,400——
1998-02-13$18.25$18.4613,400——
1998-02-12$18.25$18.4657,700——
1998-02-11$18.25$18.46121,500——
1998-02-10$18.13$18.33132,600——
1998-02-09$18.00$18.21800——
1998-02-06$18.00$18.2139,800——
1998-02-05$18.31$18.5218,200——
1998-02-04$18.38$18.595,800——
1998-02-03$19.00$19.224,600——
1998-02-02$18.69$18.9052,000——
1998-01-30$17.63$17.8368,700——
1998-01-29$16.88$17.0721,700——
1998-01-28$16.75$16.94124,000——
1998-01-27$16.50$16.69112,100——
1998-01-26$16.44$16.633,600——
1998-01-23$16.44$16.63200——
1998-01-22$16.44$16.6323,900——
1998-01-21$16.56$16.758,700——
1998-01-20$16.56$16.7517,300——
1998-01-16$16.31$16.5048,000——
1998-01-15$16.00$16.1130,400——
1998-01-14$16.06$16.183,800——
1998-01-13$15.50$15.6161,300——
1998-01-12$16.13$16.2453,500——
1998-01-09$16.25$16.3632,600——
1998-01-08$17.50$17.6241,700——
1998-01-07$18.63$18.76176,000——
1998-01-06$19.25$19.39300——
1998-01-05$19.50$19.644,100——
1998-01-02$19.50$19.642,600——