Bolsa de Santiago · EMBONOR-B · stock

Coca-Cola Embonor S.A. (EMBONOR-B) stock price history

Every Bolsa de Santiago trading session of Coca-Cola Embonor S.A. from Jan 8, 2008 to Nov 12, 2026: 3,274 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.

Get EMBONOR-B data, free keyYear by year table

EMBONOR-B adjusted close, 2008 to 2026

EMBONOR-BCoca-Cola Embonor S.A.
CLP 1,813+36.7% over one year
2010201520202025
CLP 1,847
All time high, 2026
CLP 2,050
52 week high, CLP 1,314 low
3,274
Daily sessions since 2008

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

EMBONOR-B key facts

  • Coca-Cola Embonor S.A. (EMBONOR-B) closed at CLP 1,813 on Nov 12, 2026 on Bolsa de Santiago.
  • EMBONOR-B's all time high close is CLP 1,847, set on Nov 2, 2026; its all time low close is CLP 164.16 on Dec 19, 2008.
  • EMBONOR-B's 52 week range is CLP 1,314 to CLP 2,050.
  • EMBONOR-B returned +36.7% over the year to Nov 12, 2026 and +166.0% over five years.
  • Over ten years EMBONOR-B returned +127%, +8.5% a year compounded.
  • EMBONOR-B's deepest drawdown was -48.4% from Feb 11, 2019 to Oct 8, 2021.
  • DataCedar holds 3,274 daily sessions of EMBONOR-B history from Jan 8, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

EMBONOR-B price chart, 2008 to 2026

EMBONOR-B adjusted close, Jan 8, 2008 to Nov 12, 2026CLP 164.16CLP 713.77CLP 1,263CLP 1,8132010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

EMBONOR-B returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+6.6%
3 months+15.5%
6 months+14.7%
Year to date+18.2%
1 year+36.7%
3 years+77.3%
5 years+166.0%
10 years+126.5%
Since Jan 8, 2008+738.2%
Compound annual growth, 18.8 years+11.9%

EMBONOR-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CLP 1,847 on Nov 2, 2026
All time low close
CLP 164.16 on Dec 19, 2008
52 week high
CLP 2,050 on Oct 30, 2026
52 week low
CLP 1,314 on Nov 14, 2025
Deepest drawdown
-48.4% from Feb 11, 2019 to Oct 8, 2021, recovered Dec 20, 2022
Best single session
+14.8% on May 11, 2015
Worst single session
-14.3% on Mar 17, 2020
Volatility, 1 year annualised
23.2%
Sessions closing higher, 1 year
36%
Growth of 1 since 2008
8.4×
Best calendar year
2010, +73%
Worst calendar year
2020, -27%

EMBONOR-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. 2008 starts on Jan 8, 2008; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 1,533CLP 2,050CLP 1,437CLP 1,813+18.2%14M141
2025CLP 1,117CLP 1,543CLP 1,060CLP 1,533+42.8%11.6M116
2024CLP 1,041CLP 1,323CLP 903.84CLP 1,073+3.1%12.1M127
2023CLP 1,084CLP 1,157CLP 841.07CLP 1,041-4.0%14.2M146
2022CLP 731.67CLP 1,105CLP 644.02CLP 1,084+48.8%21M151
2021CLP 582.16CLP 761.54CLP 526.42CLP 728.55+24.0%33.7M173
2020CLP 808.03CLP 814.33CLP 538.81CLP 587.76-27.3%29.4M189
2019CLP 964.03CLP 1,035CLP 707.34CLP 808.03-16.2%31.2M188
2018CLP 948.93CLP 1,027CLP 866.18CLP 964.03+1.6%67.7M199
2017CLP 718.26CLP 998.81CLP 693.71CLP 948.93+32.1%79.8M213
2016CLP 521.64CLP 853.75CLP 460.27CLP 718.26+37.7%25.2M142
2015CLP 434.74CLP 664.83CLP 407.72CLP 521.64+17.5%19M139
2014CLP 505.24CLP 552.02CLP 434.74CLP 443.83-12.2%45.9M161
2013CLP 638.38CLP 734.47CLP 493.87CLP 505.71-18.2%78M177
2012CLP 375.46CLP 620.33CLP 343.27CLP 618.08+65.6%68.5M151
2011CLP 415.54CLP 415.58CLP 343.27CLP 373.28-10.2%243M186
2010CLP 239.64CLP 463.96CLP 239.64CLP 415.54+73.4%17.2M195
2009CLP 173.43CLP 262.65CLP 173.43CLP 239.64+38.2%26.7M234
2008CLP 216.30CLP 231.75CLP 154.50CLP 173.43n/a41.3M246

EMBONOR-B monthly closes, last 12 months

MonthMonth end closeChange
November 2026CLP 1,813-1.2%
October 2026CLP 1,835+7.9%
September 2026CLP 1,700+8.3%
August 2026CLP 1,5700.0%
July 2026CLP 1,570-1.9%
June 2026CLP 1,600-2.6%
May 2026CLP 1,643+2.2%
April 2026CLP 1,607+9.6%
March 2026CLP 1,466-4.0%
February 2026CLP 1,527+3.4%
January 2026CLP 1,477-3.7%
December 2025CLP 1,533+13.5%

About the EMBONOR-B data

Daily bars. 3,274 sessions from Jan 8, 2008 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 13, 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 8, 2008, 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%3AEMBONOR-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

Common questions

EMBONOR-B share price history

Start with any symbol.

Start free