Bolsa de Santiago · ANDINA-B · stock
Embotelladora Andina S.A. (ANDINA-B) stock price history
Every Bolsa de Santiago trading session of Embotelladora Andina S.A. from Jan 5, 2000 to Nov 12, 2026: 6,352 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-B adjusted close, 2000 to 2026
- CLP 4,900
- All time high, 2026
- CLP 4,930
- 52 week high, CLP 3,694 low
- 6,352
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ANDINA-B key facts
- Embotelladora Andina S.A. (ANDINA-B) closed at CLP 4,789 on Nov 12, 2026 on Bolsa de Santiago.
- ANDINA-B's all time high close is CLP 4,900, set on Oct 23, 2026; its all time low close is CLP 274.89 on Jul 15, 2002.
- ANDINA-B's 52 week range is CLP 3,694 to CLP 4,930.
- ANDINA-B returned +14.6% over the year to Nov 12, 2026 and +276.2% over five years.
- Over ten years ANDINA-B returned +223%, +12.4% a year compounded.
- ANDINA-B's deepest drawdown was -58.2% from Feb 4, 2000 to Jul 15, 2002.
- DataCedar holds 6,352 daily sessions of ANDINA-B history from Jan 5, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ANDINA-B price chart, 2000 to 2026
ANDINA-B returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +3.1% |
| 6 months | +15.6% |
| Year to date | +17.9% |
| 1 year | +14.6% |
| 3 years | +175.5% |
| 5 years | +276.2% |
| 10 years | +223.1% |
| Since Jan 5, 2000 | +674.4% |
| Compound annual growth, 26.9 years | +7.9% |
ANDINA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 4,900 on Oct 23, 2026
- All time low close
- CLP 274.89 on Jul 15, 2002
- 52 week high
- CLP 4,930 on Oct 23, 2026
- 52 week low
- CLP 3,694 on Mar 3, 2026
- Deepest drawdown
- -58.2% from Feb 4, 2000 to Jul 15, 2002, recovered Mar 23, 2005
- Best single session
- +14.4% on Aug 17, 2015
- Worst single session
- -16.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 7.7×
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2014, -27%
ANDINA-B 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 5, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 4,066 | CLP 4,930 | CLP 3,694 | CLP 4,789 | +17.9% | 115.5M | 191 |
| 2025 | CLP 2,785 | CLP 4,231 | CLP 2,731 | CLP 4,061 | +48.7% | 239.6M | 232 |
| 2024 | CLP 1,893 | CLP 2,812 | CLP 1,857 | CLP 2,731 | +44.9% | 78.1M | 231 |
| 2023 | CLP 1,656 | CLP 2,019 | CLP 1,480 | CLP 1,884 | +13.2% | 30.3M | 246 |
| 2022 | CLP 1,340 | CLP 1,680 | CLP 1,133 | CLP 1,664 | +21.2% | 27.5M | 250 |
| 2021 | CLP 1,271 | CLP 1,449 | CLP 1,020 | CLP 1,373 | +8.3% | 86.2M | 250 |
| 2020 | CLP 1,410 | CLP 1,487 | CLP 1,024 | CLP 1,268 | -11.0% | 42.7M | 250 |
| 2019 | CLP 1,583 | CLP 1,711 | CLP 1,181 | CLP 1,424 | -12.6% | 39.3M | 241 |
| 2018 | CLP 1,880 | CLP 1,884 | CLP 1,451 | CLP 1,630 | -12.5% | 233.7M | 224 |
| 2017 | CLP 1,467 | CLP 2,002 | CLP 1,367 | CLP 1,863 | +27.0% | 110.6M | 232 |
| 2016 | CLP 1,188 | CLP 1,614 | CLP 1,009 | CLP 1,467 | +22.1% | 28.8M | 202 |
| 2015 | CLP 952.51 | CLP 1,586 | CLP 864.74 | CLP 1,202 | +26.1% | 45.3M | 192 |
| 2014 | CLP 1,327 | CLP 1,363 | CLP 945.85 | CLP 952.51 | -26.8% | 81.7M | 218 |
| 2013 | CLP 1,582 | CLP 1,759 | CLP 1,255 | CLP 1,302 | -17.7% | 51.6M | 207 |
| 2012 | CLP 1,155 | CLP 1,630 | CLP 1,134 | CLP 1,582 | +36.9% | 88.7M | 191 |
| 2011 | CLP 1,149 | CLP 1,232 | CLP 902.10 | CLP 1,155 | +0.1% | 66.2M | 224 |
| 2010 | CLP 839.18 | CLP 1,242 | CLP 811.64 | CLP 1,154 | +37.5% | 120.5M | 243 |
| 2009 | CLP 680.72 | CLP 883.63 | CLP 628.06 | CLP 839.18 | +21.9% | 117M | 239 |
| 2008 | CLP 695.69 | CLP 821.79 | CLP 550.76 | CLP 688.45 | -1.0% | 123.9M | 253 |
| 2007 | CLP 729.56 | CLP 932.42 | CLP 686.03 | CLP 695.69 | -4.8% | 209M | 242 |
| 2006 | CLP 570.08 | CLP 739.18 | CLP 570.08 | CLP 731.11 | +24.0% | 155.9M | 250 |
| 2005 | CLP 601.53 | CLP 727.10 | CLP 550.76 | CLP 589.41 | -2.0% | 93.2M | 247 |
| 2004 | CLP 512.20 | CLP 628.06 | CLP 502.45 | CLP 601.49 | +17.4% | 93.4M | 258 |
| 2003 | CLP 400.99 | CLP 589.50 | CLP 372.00 | CLP 512.20 | +27.7% | 47.9M | 260 |
| 2002 | CLP 425.15 | CLP 434.81 | CLP 266.25 | CLP 400.99 | -5.7% | 44.7M | 261 |
| 2001 | CLP 444.47 | CLP 608.73 | CLP 408.24 | CLP 425.15 | -4.3% | 55M | 261 |
| 2000 | CLP 618.40 | CLP 657.04 | CLP 386.50 | CLP 444.47 | n/a | 19.4M | 257 |
ANDINA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 4,789 | +1.5% |
| October 2026 | CLP 4,720 | +0.4% |
| September 2026 | CLP 4,700 | 0.0% |
| August 2026 | CLP 4,700 | +1.2% |
| July 2026 | CLP 4,644 | +2.4% |
| June 2026 | CLP 4,535 | +2.0% |
| May 2026 | CLP 4,446 | +10.0% |
| April 2026 | CLP 4,041 | +7.2% |
| March 2026 | CLP 3,771 | -6.9% |
| February 2026 | CLP 4,051 | -8.4% |
| January 2026 | CLP 4,422 | +8.9% |
| December 2025 | CLP 4,061 | +0.3% |
About the ANDINA-B data
Daily bars. 6,352 sessions from Jan 5, 2000 to Nov 12, 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 12, 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 5, 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-B/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-B share price history
