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 7, 2008 to Sep 28, 2026: 4,677 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 1,650+27.8% over one year
2010201520202025
CLP 1,702
All time high, 2026
CLP 1,749
52 week high, CLP 1,255 low
4,677
Daily sessions since 2008

Last updated Sep 28, 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 1,650 on Sep 28, 2026 on Bolsa de Santiago.
  • EMBONOR-B's all time high close is CLP 1,702, set on Sep 16, 2026; its all time low close is CLP 164.16 on Dec 19, 2008.
  • EMBONOR-B's 52 week range is CLP 1,255 to CLP 1,749.
  • EMBONOR-B returned +27.8% over the year to Sep 28, 2026 and +177.8% over five years.
  • Over ten years EMBONOR-B returned +108%, +7.6% a year compounded.
  • EMBONOR-B's deepest drawdown was -48.4% from Feb 11, 2019 to Oct 8, 2021.
  • DataCedar holds 4,677 daily sessions of EMBONOR-B history from Jan 7, 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 7, 2008 to Sep 28, 2026CLP 164.16CLP 661.10CLP 1,158CLP 1,6552010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.1%
3 months+3.1%
6 months+12.5%
Year to date+7.6%
1 year+27.8%
3 years+48.2%
5 years+177.8%
10 years+107.5%
Since Jan 7, 2008+662.8%
Compound annual growth, 18.7 years+11.5%

EMBONOR-B records

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

All time high close
CLP 1,702 on Sep 16, 2026
All time low close
CLP 164.16 on Dec 19, 2008
52 week high
CLP 1,749 on Sep 16, 2026
52 week low
CLP 1,255 on Oct 6, 2025
Deepest drawdown
-48.4% from Feb 11, 2019 to Oct 8, 2021, recovered Dec 20, 2022
Best single session
+12.2% on Oct 13, 2008
Worst single session
-10.6% on Jan 24, 2014
Volatility, 1 year annualised
17.8%
Sessions closing higher, 1 year
25%
Growth of 1 since 2008
7.6×
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 7, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 1,533CLP 1,749CLP 1,346CLP 1,650+7.6%24M186
2025CLP 1,095CLP 1,543CLP 1,060CLP 1,533+40.0%25.9M248
2024CLP 1,067CLP 1,327CLP 903.84CLP 1,095+5.2%20.9M248
2023CLP 1,084CLP 1,237CLP 841.07CLP 1,041-4.0%23.5M247
2022CLP 731.67CLP 1,105CLP 644.02CLP 1,084+48.8%38.5M250
2021CLP 582.16CLP 761.54CLP 526.42CLP 728.55+24.0%46.8M250
2020CLP 808.03CLP 814.33CLP 520.44CLP 587.76-27.3%33.9M251
2019CLP 964.03CLP 1,035CLP 707.34CLP 808.03-16.2%34.5M248
2018CLP 948.93CLP 1,027CLP 863.31CLP 964.03+1.6%76.3M245
2017CLP 718.26CLP 998.81CLP 693.71CLP 948.93+32.1%94.9M247
2016CLP 521.64CLP 853.75CLP 460.27CLP 718.26+37.7%40M252
2015CLP 443.83CLP 680.17CLP 407.72CLP 521.64+17.5%36.3M251
2014CLP 505.24CLP 552.02CLP 434.69CLP 443.83-12.2%72.2M249
2013CLP 618.08CLP 734.47CLP 493.54CLP 505.24-18.3%112.9M248
2012CLP 364.73CLP 620.33CLP 343.27CLP 618.08+69.5%109.9M247
2011CLP 415.54CLP 415.58CLP 343.27CLP 364.73-12.2%275.2M252
2010CLP 239.64CLP 465.97CLP 239.64CLP 415.54+73.4%21.1M250
2009CLP 173.43CLP 262.65CLP 173.43CLP 239.64+38.2%29.8M250
2008CLP 216.26CLP 231.75CLP 154.50CLP 173.43n/a47.3M258

EMBONOR-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026CLP 1,650+5.1%
August 2026CLP 1,5700.0%
July 2026CLP 1,570-1.9%
June 2026CLP 1,600-3.0%
May 2026CLP 1,650+2.6%
April 2026CLP 1,607+6.2%
March 2026CLP 1,514-1.3%
February 2026CLP 1,534+3.9%
January 2026CLP 1,477-3.7%
December 2025CLP 1,533+11.9%
November 2025CLP 1,370+4.5%
October 2025CLP 1,311+0.0%

About the EMBONOR-B data

Daily bars. 4,677 sessions from Jan 7, 2008 to Sep 28, 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 Sep 28, 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 7, 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/EMBONOR-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