Bolsa de Santiago · ANDINA-A · stock
Embotelladora Andina S.A. (ANDINA-A) stock price history
Every Bolsa de Santiago trading session of Embotelladora Andina S.A. from Jan 6, 2000 to Nov 11, 2026: 4,995 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANDINA-A adjusted close, 2000 to 2026
- CLP 4,096
- All time high, 2026
- CLP 4,146
- 52 week high, CLP 3,238 low
- 4,995
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ANDINA-A key facts
- Embotelladora Andina S.A. (ANDINA-A) closed at CLP 4,094 on Nov 11, 2026 on Bolsa de Santiago.
- ANDINA-A's all time high close is CLP 4,096, set on Nov 9, 2026; its all time low close is CLP 185.58 on Sep 24, 2002.
- ANDINA-A's 52 week range is CLP 3,238 to CLP 4,146.
- ANDINA-A returned +20.7% over the year to Nov 11, 2026 and +275.0% over five years.
- Over ten years ANDINA-A returned +195%, +11.4% a year compounded.
- ANDINA-A's deepest drawdown was -64.2% from Jun 1, 2001 to Sep 24, 2002.
- DataCedar holds 4,995 daily sessions of ANDINA-A history from Jan 6, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ANDINA-A price chart, 2000 to 2026
ANDINA-A returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | +13.8% |
| 6 months | +21.5% |
| Year to date | +18.8% |
| 1 year | +20.7% |
| 3 years | +191.4% |
| 5 years | +275.0% |
| 10 years | +194.7% |
| Since Jan 6, 2000 | +745.4% |
| Compound annual growth, 26.8 years | +8.3% |
ANDINA-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 4,096 on Nov 9, 2026
- All time low close
- CLP 185.58 on Sep 24, 2002
- 52 week high
- CLP 4,146 on Nov 9, 2026
- 52 week low
- CLP 3,238 on Nov 17, 2025
- Deepest drawdown
- -64.2% from Jun 1, 2001 to Sep 24, 2002, recovered Jan 8, 2007
- Best single session
- +15.8% on May 8, 2015
- Worst single session
- -13.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 8.5×
- Best calendar year
- 2025, +62%
- Worst calendar year
- 2002, -24%
ANDINA-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 6, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 3,347 | CLP 4,146 | CLP 3,246 | CLP 4,094 | +18.8% | 2.2M | 140 |
| 2025 | CLP 2,169 | CLP 3,519 | CLP 2,128 | CLP 3,447 | +61.7% | 14.7M | 131 |
| 2024 | CLP 1,524 | CLP 2,160 | CLP 1,524 | CLP 2,132 | +43.4% | 7.4M | 129 |
| 2023 | CLP 1,287 | CLP 1,533 | CLP 1,199 | CLP 1,487 | +15.6% | 8.3M | 145 |
| 2022 | CLP 1,159 | CLP 1,294 | CLP 978.18 | CLP 1,287 | +14.1% | 9.2M | 173 |
| 2021 | CLP 1,076 | CLP 1,198 | CLP 928.00 | CLP 1,128 | +5.9% | 14.1M | 163 |
| 2020 | CLP 1,201 | CLP 1,201 | CLP 889.45 | CLP 1,065 | -10.4% | 33.4M | 179 |
| 2019 | CLP 1,364 | CLP 1,426 | CLP 1,005 | CLP 1,188 | -12.9% | 23.4M | 222 |
| 2018 | CLP 1,555 | CLP 1,698 | CLP 1,223 | CLP 1,365 | -19.6% | 39.5M | 203 |
| 2017 | CLP 1,293 | CLP 1,698 | CLP 1,203 | CLP 1,698 | +30.5% | 29.2M | 196 |
| 2016 | CLP 1,075 | CLP 1,411 | CLP 916.45 | CLP 1,301 | +20.9% | 12.3M | 148 |
| 2015 | CLP 783.92 | CLP 1,210 | CLP 697.45 | CLP 1,075 | +37.0% | 13.8M | 124 |
| 2014 | CLP 977.57 | CLP 977.57 | CLP 746.59 | CLP 784.99 | -18.0% | 26.1M | 111 |
| 2013 | CLP 1,222 | CLP 1,315 | CLP 955.38 | CLP 956.93 | -21.7% | 25.1M | 137 |
| 2012 | CLP 895.21 | CLP 1,261 | CLP 895.21 | CLP 1,222 | +36.5% | 29.2M | 161 |
| 2011 | CLP 887.68 | CLP 984.09 | CLP 770.83 | CLP 895.21 | +0.8% | 21.7M | 170 |
| 2010 | CLP 637.68 | CLP 961.65 | CLP 594.59 | CLP 887.68 | +40.7% | 40M | 185 |
| 2009 | CLP 484.77 | CLP 636.73 | CLP 466.21 | CLP 631.10 | +30.2% | 61.8M | 230 |
| 2008 | CLP 518.76 | CLP 611.96 | CLP 369.15 | CLP 484.82 | -6.5% | 54.4M | 244 |
| 2007 | CLP 508.05 | CLP 667.58 | CLP 503.28 | CLP 518.76 | +1.5% | 73.1M | 241 |
| 2006 | CLP 381.01 | CLP 511.70 | CLP 375.93 | CLP 511.33 | +31.3% | 42.4M | 231 |
| 2005 | CLP 388.32 | CLP 472.38 | CLP 355.61 | CLP 389.47 | +0.3% | 38.6M | 230 |
| 2004 | CLP 327.08 | CLP 437.15 | CLP 327.08 | CLP 388.32 | +18.7% | 29.6M | 219 |
| 2003 | CLP 261.03 | CLP 383.69 | CLP 254.71 | CLP 327.08 | +25.3% | 27.2M | 253 |
| 2002 | CLP 341.23 | CLP 344.37 | CLP 185.58 | CLP 261.03 | -23.5% | 20.9M | 211 |
| 2001 | CLP 360.10 | CLP 529.93 | CLP 308.21 | CLP 341.23 | -7.3% | 14.6M | 221 |
| 2000 | CLP 492.82 | CLP 509.49 | CLP 312.92 | CLP 367.96 | n/a | 16.5M | 198 |
ANDINA-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 4,094 | +4.4% |
| October 2026 | CLP 3,920 | +4.2% |
| September 2026 | CLP 3,761 | +3.0% |
| August 2026 | CLP 3,650 | +1.4% |
| July 2026 | CLP 3,599 | +1.1% |
| June 2026 | CLP 3,561 | +4.4% |
| May 2026 | CLP 3,409 | -0.4% |
| April 2026 | CLP 3,422 | +5.1% |
| March 2026 | CLP 3,257 | -7.5% |
| February 2026 | CLP 3,520 | -3.0% |
| January 2026 | CLP 3,628 | +5.2% |
| December 2025 | CLP 3,447 | +1.8% |
About the ANDINA-A data
Daily bars. 4,995 sessions from Jan 6, 2000 to Nov 11, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3AANDINA-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
ANDINA-A share price history
