Skip to main content
AKO.A logo

Embotelladora Andina S.A.

AKO.ANYSEConsumer StaplesBeverages - Non-Alcoholic

$24.29Today:- (-)1Y +21.38%

As of Oct 16, 2026 close

Market cap
$3.96B
P/E (TTM)
13.26
Forward P/E
10.91
Dividend yield
3.71%
52-week range
$18.42$26.96
Volume (live)
-
Avg. volume (3M)
345

Embotelladora Andina (AKO.A) Historical Stock Prices

Analyze Embotelladora Andina (AKO.A) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Embotelladora Andina (AKO.A) Interactive Price Chart

Interactive historical price chart showing Embotelladora Andina stock price movements and trends across multiple time periods.

Loading chart...

AKO.A Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AKO.A historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.2924.2924.2924.2924.29387
Oct 15, 202623.9023.9023.9023.9023.90N/A
Oct 14, 202623.9023.9023.9023.9023.90439
Oct 13, 202623.9023.9023.9023.9023.90121
Oct 12, 202623.9023.9023.9023.9023.90192
Oct 9, 202624.0024.0024.0024.0024.00N/A
Oct 8, 202624.0024.0024.0024.0024.00449
Oct 7, 202624.5024.5024.5024.5024.50N/A
Oct 6, 202624.5024.5024.5024.5024.501.75K
Oct 5, 202623.6623.6623.6623.6623.66N/A
Oct 2, 202623.6623.6623.6623.6623.66354
Oct 1, 202623.5323.5323.5323.5323.53192
Sep 30, 202624.5024.5024.5024.5024.50245
Sep 29, 202625.9725.9725.9725.9725.97N/A
Sep 28, 202625.9725.9725.9725.9725.97N/A
Sep 25, 202625.9725.9725.9725.9725.97N/A
Sep 24, 202624.2426.0024.2425.9725.971.55K
Sep 23, 202623.2123.2123.2123.2123.21N/A
Sep 22, 202623.2123.2123.2123.2123.21N/A
Sep 21, 202623.2123.2123.2123.2123.21N/A
Sep 18, 202623.2123.2123.2123.2123.21N/A
Sep 17, 202623.2123.2123.2123.2123.21N/A
Sep 16, 202623.9223.9223.0023.2123.211.46K
Sep 15, 202623.4023.4023.4023.4023.40N/A
Sep 14, 202623.8223.8223.4023.4023.401.15K
Sep 11, 202624.2724.2724.2724.2724.27430
Sep 10, 202624.3524.3524.3524.3524.35N/A
Sep 9, 202624.3524.3524.3524.3524.35N/A
Sep 8, 202624.5024.8024.3524.3524.351.19K
Sep 4, 202624.5024.5023.4023.4023.40441
Sep 3, 202624.5024.5024.5024.5024.50798
Sep 2, 202623.4023.4023.4023.4023.40N/A
Sep 1, 202623.4023.4023.4023.4023.40396
Aug 31, 202623.5523.6223.5523.6223.62883
Aug 28, 202623.7723.7723.7723.7723.77N/A
Aug 27, 202624.0024.1223.7723.7723.771.07K
Aug 26, 202624.2124.9624.0024.5524.552.85K
Aug 25, 202624.4024.4024.4024.4024.40N/A
Aug 24, 202623.8024.4023.8024.4024.401.01K
Aug 21, 202623.4623.4623.4623.4623.46632
Aug 20, 202624.1124.1124.1124.1123.78N/A
Aug 19, 202623.8026.0623.8024.1123.893.67K
Aug 18, 202624.1324.1324.1324.1323.80N/A
Aug 17, 202623.5024.1323.4824.1323.911.79K
Aug 14, 202623.8023.8023.8023.8023.47N/A
Aug 13, 202623.8023.8023.8023.8023.59990
Aug 12, 202623.9823.9823.8123.8123.601.21K
Aug 11, 202623.7523.7523.7523.7523.541.17K
Aug 10, 202623.9723.9723.0023.0022.80715
Aug 7, 202623.9923.9923.9923.9923.78209
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.