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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.97$89.049,300——
2012-12-28$37.59$88.151,400——
2012-12-27$37.45$87.827,100——
2012-12-26$38.08$89.297,300——
2012-12-24$38.14$89.432,900——
2012-12-21$38.02$89.1523,400——
2012-12-20$38.20$89.5811,800——
2012-12-19$38.68$90.7017,400——
2012-12-18$38.85$91.1016,200——
2012-12-17$37.90$88.0832,300——
2012-12-14$38.64$89.8027,600——
2012-12-13$38.53$89.5514,300——
2012-12-12$39.02$90.6840,400——
2012-12-11$38.23$88.8527,800——
2012-12-10$38.25$88.9011,900——
2012-12-07$38.90$90.413,500——
2012-12-06$38.91$90.434,500——
2012-12-05$38.78$90.1322,000——
2012-12-04$38.45$89.3612,700——
2012-12-03$38.44$89.3428,200——
2012-11-30$37.97$88.24513,700——
2012-11-29$38.18$88.7320,600——
2012-11-28$37.95$88.2034,400——
2012-11-27$38.18$88.7313,800——
2012-11-26$37.62$87.4312,700——
2012-11-23$38.00$88.317,400——
2012-11-21$37.99$88.294,700——
2012-11-20$38.16$88.696,800——
2012-11-19$37.91$88.117,600——
2012-11-16$37.72$87.6628,100——
2012-11-15$38.02$88.36710,600——
2012-11-14$37.02$86.0421,400——
2012-11-13$37.68$87.578,200——
2012-11-12$37.19$86.4338,500——
2012-11-09$37.28$86.64128,800——
2012-11-08$37.55$87.27260,800——
2012-11-07$37.49$87.1342,000——
2012-11-06$37.89$88.0643,900——
2012-11-05$37.77$87.7812,400——
2012-11-02$37.93$88.152,800——
2012-11-01$38.00$88.3110,800——
2012-10-31$37.88$88.048,000——
2012-10-26$37.96$88.2215,100——
2012-10-25$38.50$89.4864,700——
2012-10-24$38.49$89.4571,500——
2012-10-23$37.81$87.8713,100——
2012-10-22$38.31$89.0310,800——
2012-10-19$38.76$89.6860,900——
2012-10-18$39.00$90.2443,200——
2012-10-17$38.13$88.2394,700——
2012-10-16$37.57$86.9329,800——
2012-10-15$36.52$84.502,700——
2012-10-12$36.50$84.4514,600——
2012-10-11$36.49$84.4318,900——
2012-10-10$36.45$84.3473,600——
2012-10-09$35.80$82.8369,400——
2012-10-08$35.41$81.9320,000——
2012-10-05$34.49$79.8016,200——
2012-10-04$34.79$80.5022,300——
2012-10-03$34.29$79.3438,600——
2012-10-02$34.25$79.256,200——
2012-10-01$34.51$79.8519,400——
2012-09-28$34.33$79.439,200——
2012-09-27$34.99$80.9611,900——
2012-09-26$35.12$81.2611,200——
2012-09-25$35.19$81.4216,300——
2012-09-24$35.20$81.4542,000——
2012-09-21$35.31$81.7011,600——
2012-09-20$34.99$80.96102,700——
2012-09-19$34.00$78.676,400——
2012-09-18$33.81$78.234,900——
2012-09-17$33.50$77.512,300——
2012-09-14$33.88$78.3910,500——
2012-09-13$34.31$79.3926,500——
2012-09-12$34.08$78.8535,600——
2012-09-11$33.49$77.4910,500——
2012-09-10$33.23$76.898,000——
2012-09-07$32.70$75.667,700——
2012-09-06$32.74$75.7524,100——
2012-09-05$32.40$74.97800——
2012-09-04$32.50$75.204,700——
2012-08-31$32.92$76.1722,200——
2012-08-30$33.86$78.3515,800——
2012-08-29$32.12$74.3212,800——
2012-08-28$31.00$71.7313,300——
2012-08-27$30.70$71.033,300——
2012-08-24$31.41$72.681,200——
2012-08-23$31.35$72.548,000——
2012-08-22$32.00$74.0414,600——
2012-08-21$33.30$77.0525,900——
2012-08-20$32.75$75.785,800——
2012-08-17$33.45$77.407,800——
2012-08-16$32.84$75.9912,300——
2012-08-15$32.70$75.6611,400——
2012-08-14$33.19$76.802,100——
2012-08-13$33.50$77.517,200——
2012-08-10$33.84$78.3015,200——
2012-08-09$34.20$79.139,600——
2012-08-08$33.96$78.5811,800——
2012-08-07$34.37$79.538,700——
2012-08-06$34.70$80.29800——
2012-08-03$34.75$80.403,200——
2012-08-02$34.30$79.3643,200——
2012-08-01$34.55$79.9418,000——
2012-07-31$34.80$80.5218,700——
2012-07-30$34.70$80.293,200——
2012-07-27$34.24$79.228,400——
2012-07-26$34.15$79.0215,000——
2012-07-25$33.22$76.8631,000——
2012-07-24$33.85$78.321,500——
2012-07-23$34.35$79.482,900——
2012-07-20$34.53$79.9024,600——
2012-07-19$34.45$79.7114,600——
2012-07-18$34.45$79.7113,300——
2012-07-17$34.48$79.7834,300——
2012-07-16$34.05$78.7920,900——
2012-07-13$34.20$79.1335,200——
2012-07-12$33.96$78.58145,300——
2012-07-11$34.50$79.8335,300——
2012-07-10$33.75$78.0910,900——
2012-07-09$33.60$77.7412,500——
2012-07-06$33.00$76.365,500——
2012-07-05$32.85$76.0119,000——
2012-07-03$32.65$75.5546,200——
2012-07-02$32.45$75.081,100——
2012-06-29$32.30$74.7461,900——
2012-06-28$32.30$74.747,600——
2012-06-27$31.09$71.9410,300——
2012-06-26$31.80$73.58700——
2012-06-25$31.57$73.05800——
2012-06-22$31.85$73.693,000——
2012-06-21$31.95$73.932,500——
2012-06-20$32.00$74.043,500——
2012-06-19$32.03$74.111,600——
2012-06-18$32.05$74.1611,100——
2012-06-15$31.40$72.6520,100——
2012-06-14$31.62$73.167,100——
2012-06-13$31.25$72.313,900——
2012-06-12$31.42$72.7014,300——
2012-06-11$31.62$73.169,800——
2012-06-08$32.38$74.9210,700——
2012-06-07$31.75$73.4616,000——
2012-06-06$31.66$73.263,200——
2012-06-05$31.08$71.916,900——
2012-06-04$31.02$71.7726,700——
2012-06-01$31.01$71.755,800——
2012-05-31$31.30$72.4222,400——
2012-05-30$31.30$72.4221,900——
2012-05-29$31.50$72.8811,800——
2012-05-25$31.00$71.739,200——
2012-05-24$31.52$72.931,300——
2012-05-23$31.57$73.052,400——
2012-05-22$32.02$73.323,000——
2012-05-21$31.90$73.052,400——
2012-05-18$32.00$73.2734,000——
2012-05-17$32.35$74.0813,700——
2012-05-16$32.84$75.2029,900——
2012-05-15$32.66$74.796,300——
2012-05-14$33.10$75.791,800——
2012-05-11$33.05$75.687,600——
2012-05-10$33.60$76.948,200——
2012-05-09$33.13$75.866,000——
2012-05-08$32.60$74.657,500——
2012-05-07$32.71$74.9023,000——
2012-05-04$32.00$73.2711,400——
2012-05-03$32.00$73.271,600——
2012-05-02$32.13$73.578,100——
2012-05-01$32.35$73.7318,100——
2012-04-30$32.50$74.085,100——
2012-04-27$32.46$73.996,700——
2012-04-26$32.35$73.736,600——
2012-04-25$32.65$74.4210,100——
2012-04-24$31.99$72.913,100——
2012-04-23$31.80$72.4810,900——
2012-04-20$31.50$71.8016,500——
2012-04-19$31.80$72.4818,400——
2012-04-18$32.13$73.239,500——
2012-04-17$32.38$73.8020,600——
2012-04-16$32.38$73.804,100——
2012-04-13$32.70$74.531,500——
2012-04-12$32.60$74.302,800——
2012-04-11$32.33$73.695,800——
2012-04-10$32.09$73.143,400——
2012-04-09$32.86$74.9010,500——
2012-04-05$32.90$74.9913,600——
2012-04-04$32.87$74.9244,800——
2012-04-03$33.60$76.5815,100——
2012-04-02$34.54$78.738,700——
2012-03-30$33.63$76.6527,200——
2012-03-29$33.45$76.24111,600——
2012-03-28$33.33$75.9770,400——
2012-03-27$34.10$77.7242,200——
2012-03-26$32.89$74.9716,000——
2012-03-23$31.76$72.398,300——
2012-03-22$31.56$71.93900——
2012-03-21$31.60$72.0228,600——
2012-03-20$31.12$70.935,200——
2012-03-19$31.12$70.932,800——
2012-03-16$30.60$69.7510,800——
2012-03-15$30.34$69.1530,900——
2012-03-14$30.01$68.408,300——
2012-03-13$30.35$69.182,500——
2012-03-12$30.31$69.085,200——
2012-03-09$30.26$68.97600——
2012-03-08$30.20$68.833,000——
2012-03-07$30.24$68.931,400——
2012-03-06$29.90$68.156,000——
2012-03-05$30.49$69.491,800——
2012-03-02$30.35$69.186,400——
2012-03-01$30.77$70.1316,000——
2012-02-29$31.25$71.234,500——
2012-02-28$31.11$70.9111,200——
2012-02-27$31.16$71.023,100——
2012-02-24$31.18$71.077,900——
2012-02-23$31.34$71.438,800——
2012-02-22$31.33$71.4115,400——
2012-02-21$30.67$69.9126,100——
2012-02-17$30.62$69.794,100——
2012-02-16$30.85$70.323,000——
2012-02-15$30.80$70.2012,000——
2012-02-14$30.59$69.728,900——
2012-02-13$30.61$69.778,600——
2012-02-10$30.03$68.4522,400——
2012-02-09$30.49$69.4923,000——
2012-02-08$30.13$68.676,100——
2012-02-07$30.65$69.8652,200——
2012-02-06$30.45$69.4029,800——
2012-02-03$29.15$66.4446,700——
2012-02-02$28.21$64.3020,500——
2012-02-01$28.00$63.825,500——
2012-01-31$27.70$63.14186,500——
2012-01-30$27.85$63.484,500——
2012-01-27$27.45$62.5720,400——
2012-01-26$27.35$62.34110,300——
2012-01-25$27.46$62.5919,000——
2012-01-24$27.50$62.6812,300——
2012-01-23$28.60$65.193,800——
2012-01-20$28.20$64.2822,800——
2012-01-19$28.17$64.217,200——
2012-01-18$28.25$64.3911,500——
2012-01-17$27.55$62.7917,200——
2012-01-13$28.00$63.826,600——
2012-01-12$28.00$63.8227,600——
2012-01-11$27.77$63.0422,700——
2012-01-10$27.00$61.306,000——
2012-01-09$27.13$61.595,800——
2012-01-06$26.90$61.079,200——
2012-01-05$27.12$61.571,100——
2012-01-04$27.51$62.4520,200——
2012-01-03$27.51$62.4515,300——