Andina Bottling Co Inc (AKO.B) stock
AKO.BNYSEBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31Also trades as AKO.A
$28.19−0.74 (-2.56%)
Close on Oct 29, 2026
Price history
Andina Bottling share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$28.19
-2.56% on the day
52-week range
$24.12 – $33.86
-16.7% from the high
Change over 52 weeks
+6.4%
From $26.50 on Oct 29, 2025
Average volume
7,927
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $29.17 | $29.17 | $28.07 | $28.19 | -2.56% | 3,606 |
| Oct 28, 2026 | $29.33 | $29.53 | $28.23 | $28.93 | -1.93% | 2,184 |
| Oct 27, 2026 | $28.45 | $30.00 | $28.45 | $29.50 | +4.02% | 10,716 |
| Oct 26, 2026 | $28.89 | $29.02 | $28.21 | $28.36 | -8.72% | 6,296 |
| Oct 23, 2026 | $29.46 | $31.07 | $28.91 | $31.07 | +3.53% | 1,788 |
| Oct 22, 2026 | $29.89 | $30.79 | $29.89 | $30.01 | +0.07% | 1,601 |
| Oct 21, 2026 | $30.42 | $30.42 | $29.50 | $29.99 | +1.18% | 5,475 |
| Oct 20, 2026 | $29.57 | $30.12 | $29.06 | $29.64 | +1.96% | 15,312 |
| Oct 19, 2026 | $28.97 | $29.53 | $28.97 | $29.07 | +0.24% | 5,147 |
| Oct 16, 2026 | $29.31 | $29.36 | $28.90 | $29.00 | +0.10% | 1,258 |
| Oct 15, 2026 | $27.88 | $29.26 | $27.82 | $28.97 | +4.34% | 8,002 |
| Oct 14, 2026 | $28.36 | $28.36 | $25.96 | $27.77 | -4.62% | 10,714 |
| Oct 13, 2026 | $29.02 | $29.13 | $28.61 | $29.11 | -0.41% | 7,368 |
| Oct 12, 2026 | $29.02 | $29.23 | $29.02 | $29.23 | -1.28% | 1,431 |
| Oct 9, 2026 | $29.62 | $29.63 | $29.43 | $29.61 | +0.07% | 2,481 |
| Oct 8, 2026 | $30.48 | $30.48 | $29.36 | $29.59 | -6.06% | 5,886 |
| Oct 7, 2026 | $30.37 | $31.50 | $29.84 | $31.50 | +3.09% | 2,640 |
| Oct 6, 2026 | $30.82 | $30.82 | $30.40 | $30.56 | +2.77% | 4,398 |
| Oct 5, 2026 | $29.55 | $30.16 | $29.41 | $29.73 | +3.70% | 6,838 |
| Oct 2, 2026 | $28.85 | $28.85 | $28.67 | $28.67 | +0.05% | 3,370 |
| Oct 1, 2026 | $29.02 | $29.02 | $28.41 | $28.66 | -1.26% | 4,472 |
| Sep 30, 2026 | $29.76 | $30.01 | $29.02 | $29.02 | -4.63% | 8,149 |
| Sep 29, 2026 | $29.83 | $31.65 | $29.77 | $30.43 | +2.01% | 7,361 |
| Sep 28, 2026 | $30.23 | $30.86 | $29.83 | $29.83 | -2.83% | 13,793 |
| Sep 25, 2026 | $30.81 | $30.83 | $30.40 | $30.70 | +1.35% | 6,314 |
| Sep 24, 2026 | $30.83 | $30.83 | $30.29 | $30.29 | -1.01% | 5,020 |
| Sep 23, 2026 | $31.48 | $31.48 | $30.60 | $30.60 | -2.61% | 4,575 |
| Sep 22, 2026 | $31.10 | $31.55 | $31.10 | $31.42 | +3.02% | 3,111 |
| Sep 21, 2026 | $30.98 | $30.98 | $30.01 | $30.50 | +3.32% | 4,542 |
| Sep 18, 2026 | $30.25 | $30.25 | $29.52 | $29.52 | -3.37% | 4,386 |
| Sep 17, 2026 | $29.38 | $30.55 | $29.25 | $30.55 | +3.88% | 3,620 |
| Sep 16, 2026 | $29.80 | $29.87 | $29.01 | $29.41 | +0.03% | 6,825 |
| Sep 15, 2026 | $29.35 | $29.40 | $29.35 | $29.40 | 0.00% | 1,498 |
| Sep 14, 2026 | $29.09 | $30.00 | $29.00 | $29.40 | -0.34% | 2,466 |
| Sep 11, 2026 | $29.10 | $29.60 | $29.10 | $29.50 | +1.34% | 5,180 |
| Sep 10, 2026 | $28.81 | $29.53 | $28.81 | $29.11 | -1.41% | 1,626 |
| Sep 9, 2026 | $29.51 | $30.00 | $29.50 | $29.53 | +0.08% | 4,274 |
| Sep 8, 2026 | $29.08 | $29.85 | $29.08 | $29.50 | +0.75% | 96,335 |
| Sep 4, 2026 | $29.34 | $29.66 | $29.02 | $29.28 | -1.75% | 17,694 |
| Sep 3, 2026 | $30.18 | $30.42 | $29.70 | $29.80 | -0.27% | 20,883 |
| Sep 2, 2026 | $29.00 | $30.12 | $28.96 | $29.88 | +1.98% | 78,320 |
| Sep 1, 2026 | $29.15 | $29.42 | $28.33 | $29.30 | +0.38% | 29,370 |
| Aug 31, 2026 | $28.91 | $29.19 | $28.65 | $29.19 | -1.25% | 19,009 |
| Aug 28, 2026 | $30.38 | $30.38 | $29.46 | $29.56 | -1.14% | 32,005 |
| Aug 27, 2026 | $30.13 | $30.13 | $29.64 | $29.90 | -0.33% | 6,452 |
| Aug 26, 2026 | $30.68 | $30.68 | $29.40 | $30.00 | -1.45% | 10,571 |
| Aug 25, 2026 | $30.51 | $30.58 | $30.44 | $30.44 | -1.17% | 2,070 |
| Aug 24, 2026 | $31.31 | $31.31 | $30.53 | $30.80 | -1.77% | 3,493 |
| Aug 21, 2026 | $30.84 | $31.36 | $30.40 | $31.36 | +1.97% | 1,678 |
| Aug 20, 2026 | $30.97 | $30.97 | $30.52 | $30.75 | +1.15% | 2,403 |
| Aug 19, 2026 | $31.19 | $31.19 | $30.40 | $30.40 | +1.10% | 1,129 |
| Aug 18, 2026 | $29.97 | $30.16 | $29.97 | $30.07 | -2.78% | 2,713 |
| Aug 17, 2026 | $30.33 | $31.10 | $30.32 | $30.93 | +0.68% | 8,309 |
| Aug 14, 2026 | $30.94 | $31.01 | $30.33 | $30.72 | -0.58% | 2,619 |
| Aug 13, 2026 | $30.69 | $30.93 | $29.83 | $30.90 | -0.32% | 10,038 |
| Aug 12, 2026 | $31.65 | $31.65 | $31.00 | $31.00 | -1.59% | 1,858 |
| Aug 11, 2026 | $32.00 | $32.37 | $31.01 | $31.50 | +0.32% | 2,762 |
| Aug 10, 2026 | $31.64 | $31.70 | $31.32 | $31.40 | -0.01% | 4,254 |
| Aug 7, 2026 | $31.31 | $31.40 | $31.31 | $31.40 | +0.30% | 1,031 |
| Aug 6, 2026 | $31.63 | $31.81 | $31.00 | $31.31 | +0.16% | 4,360 |
| Aug 5, 2026 | $31.27 | $31.27 | $30.57 | $31.26 | +0.55% | 2,951 |
| Aug 4, 2026 | $30.07 | $31.09 | $30.07 | $31.09 | +3.91% | 2,138 |
| Aug 3, 2026 | $29.51 | $30.57 | $29.51 | $29.92 | -0.43% | 3,519 |
| Jul 31, 2026 | $30.51 | $30.51 | $29.50 | $30.05 | +0.40% | 3,005 |
| Jul 30, 2026 | $30.00 | $30.15 | $29.93 | $29.93 | +2.19% | 12,808 |
| Jul 29, 2026 | $29.29 | $30.35 | $29.20 | $29.29 | -1.41% | 18,508 |
| Jul 28, 2026 | $29.30 | $30.02 | $29.30 | $29.71 | +0.71% | 6,308 |
| Jul 27, 2026 | $29.16 | $30.14 | $29.16 | $29.50 | +1.30% | 6,808 |
| Jul 24, 2026 | $29.12 | $29.12 | $29.12 | $29.12 | 0.00% | 345 |
| Jul 23, 2026 | $29.07 | $29.38 | $28.90 | $29.12 | -1.99% | 6,192 |
| Jul 22, 2026 | $29.04 | $30.49 | $29.04 | $29.71 | +0.99% | 1,611 |
| Jul 21, 2026 | $28.85 | $30.44 | $28.74 | $29.42 | -1.44% | 7,205 |
| Jul 20, 2026 | $29.52 | $30.25 | $29.34 | $29.85 | -0.83% | 5,747 |
| Jul 17, 2026 | $30.35 | $30.35 | $30.10 | $30.10 | +0.07% | 746 |
| Jul 16, 2026 | $30.98 | $30.98 | $30.08 | $30.08 | -0.40% | 1,525 |
| Jul 15, 2026 | $30.29 | $32.40 | $30.20 | $30.20 | -0.66% | 11,733 |
| Jul 14, 2026 | $30.43 | $31.05 | $30.40 | $30.40 | -0.65% | 1,556 |
| Jul 13, 2026 | $30.42 | $31.05 | $30.29 | $30.60 | +2.34% | 4,558 |
| Jul 10, 2026 | $29.64 | $31.00 | $29.64 | $29.90 | -0.66% | 1,216 |
| Jul 9, 2026 | $28.35 | $30.83 | $28.03 | $30.10 | +5.61% | 19,709 |
| Jul 8, 2026 | $29.13 | $29.13 | $27.58 | $28.50 | -4.39% | 3,339 |
| Jul 7, 2026 | $29.16 | $29.81 | $29.16 | $29.81 | +0.10% | 1,415 |
| Jul 6, 2026 | $29.63 | $29.78 | $29.41 | $29.78 | +0.98% | 1,389 |
| Jul 2, 2026 | $30.70 | $30.70 | $29.21 | $29.49 | -3.09% | 3,711 |
| Jul 1, 2026 | $29.25 | $30.43 | $29.00 | $30.43 | +4.36% | 6,060 |
| Jun 30, 2026 | $30.50 | $30.50 | $29.16 | $29.16 | -6.57% | 5,294 |
| Jun 29, 2026 | $29.58 | $31.25 | $29.58 | $31.21 | +7.07% | 8,333 |
| Jun 26, 2026 | $29.69 | $29.69 | $29.15 | $29.15 | -0.95% | 2,208 |
| Jun 25, 2026 | $29.87 | $29.87 | $29.16 | $29.43 | +0.08% | 7,209 |
| Jun 24, 2026 | $28.62 | $29.52 | $28.62 | $29.41 | +0.02% | 3,195 |
| Jun 23, 2026 | $30.25 | $30.25 | $29.00 | $29.40 | -1.82% | 1,033 |
| Jun 22, 2026 | $28.70 | $29.99 | $28.70 | $29.95 | +2.80% | 7,996 |
| Jun 18, 2026 | $28.87 | $29.50 | $28.56 | $29.13 | -0.61% | 4,057 |
| Jun 17, 2026 | $29.17 | $30.05 | $29.17 | $29.31 | -1.58% | 8,033 |
| Jun 16, 2026 | $29.64 | $30.30 | $29.06 | $29.78 | -0.37% | 3,092 |
| Jun 15, 2026 | $29.49 | $30.30 | $29.49 | $29.89 | +3.00% | 2,578 |
| Jun 12, 2026 | $29.76 | $29.80 | $28.90 | $29.02 | -0.55% | 6,743 |
| Jun 11, 2026 | $27.48 | $29.18 | $27.48 | $29.18 | +8.88% | 8,473 |
| Jun 10, 2026 | $27.20 | $28.00 | $26.80 | $26.80 | +0.71% | 3,148 |
| Jun 9, 2026 | $27.16 | $28.00 | $26.01 | $26.61 | +0.15% | 13,466 |
| Jun 8, 2026 | $27.00 | $27.21 | $26.51 | $26.57 | -2.71% | 5,019 |
| Jun 5, 2026 | $27.63 | $27.63 | $27.01 | $27.31 | -4.78% | 3,296 |
| Jun 4, 2026 | $29.00 | $29.72 | $28.18 | $28.68 | +0.46% | 5,674 |
| Jun 3, 2026 | $29.50 | $29.50 | $28.55 | $28.55 | -4.69% | 9,215 |
| Jun 2, 2026 | $29.61 | $30.02 | $29.61 | $29.96 | +0.82% | 3,118 |
| Jun 1, 2026 | $30.05 | $30.32 | $29.60 | $29.71 | +0.37% | 15,513 |
| May 29, 2026 | $31.99 | $31.99 | $29.60 | $29.60 | +0.78% | 2,674 |
| May 28, 2026 | $29.20 | $30.77 | $29.20 | $29.37 | +0.03% | 8,170 |
| May 27, 2026 | $29.46 | $29.83 | $29.09 | $29.36 | -0.81% | 1,765 |
| May 26, 2026 | $28.72 | $30.33 | $28.72 | $29.60 | +2.46% | 8,314 |
| May 22, 2026 | $28.19 | $29.75 | $28.05 | $28.89 | 0.00% | 1,492 |
| May 21, 2026 | $28.40 | $29.40 | $28.39 | $28.89 | +1.44% | 7,012 |
| May 20, 2026 | $28.65 | $28.70 | $28.08 | $28.48 | +2.82% | 3,052 |
| May 19, 2026 | $27.25 | $28.25 | $27.21 | $27.70 | -1.11% | 4,213 |
| May 18, 2026 | $28.41 | $29.21 | $27.70 | $28.01 | +0.57% | 10,859 |
| May 15, 2026 | $27.03 | $28.26 | $26.68 | $27.85 | +2.84% | 17,818 |
| May 14, 2026 | $27.00 | $28.45 | $27.00 | $27.08 | +0.33% | 4,128 |
| May 13, 2026 | $27.93 | $28.50 | $26.99 | $26.99 | -5.10% | 6,719 |
| May 12, 2026 | $28.10 | $28.44 | $27.01 | $28.44 | +1.72% | 5,432 |
| May 11, 2026 | $28.30 | $28.76 | $27.80 | $27.96 | -0.78% | 5,125 |
| May 8, 2026 | $26.69 | $29.24 | $26.69 | $28.18 | +3.87% | 5,382 |
| May 7, 2026 | $28.53 | $29.86 | $27.13 | $27.13 | -5.17% | 1,310 |
| May 6, 2026 | $29.19 | $29.62 | $28.54 | $28.61 | +3.36% | 3,678 |
| May 5, 2026 | $26.55 | $27.74 | $26.55 | $27.68 | +3.48% | 4,382 |
| May 4, 2026 | $28.27 | $28.56 | $26.11 | $26.75 | -3.25% | 7,577 |
| May 1, 2026 | $28.19 | $28.20 | $27.16 | $27.65 | -1.99% | 1,583 |
| Apr 30, 2026 | $28.64 | $28.76 | $27.12 | $28.21 | -0.25% | 11,634 |
| Apr 29, 2026 | $29.10 | $31.00 | $28.28 | $28.28 | -2.04% | 4,925 |
| Apr 28, 2026 | $30.10 | $30.10 | $28.87 | $28.87 | -3.25% | 4,024 |
| Apr 27, 2026 | $29.48 | $30.93 | $29.03 | $29.84 | +0.30% | 4,129 |
| Apr 24, 2026 | $30.77 | $30.77 | $29.27 | $29.75 | +0.81% | 4,356 |
| Apr 23, 2026 | $30.10 | $31.35 | $29.51 | $29.51 | -3.25% | 27,136 |
| Apr 22, 2026 | $30.36 | $30.52 | $30.25 | $30.50 | -0.47% | 2,353 |
| Apr 21, 2026 | $31.26 | $31.26 | $30.00 | $30.65 | +0.84% | 3,325 |
| Apr 20, 2026 | $30.36 | $30.39 | $30.36 | $30.39 | -0.52% | 1,856 |
| Apr 17, 2026 | $30.40 | $31.01 | $30.40 | $30.55 | +1.09% | 3,769 |
| Apr 16, 2026 | $30.35 | $30.48 | $29.80 | $30.22 | +0.77% | 4,671 |
| Apr 15, 2026 | $30.57 | $30.57 | $29.72 | $29.99 | -0.07% | 8,981 |
| Apr 14, 2026 | $29.97 | $30.65 | $28.88 | $30.01 | +1.49% | 47,039 |
| Apr 13, 2026 | $28.21 | $29.74 | $28.21 | $29.57 | +0.68% | 11,359 |
| Apr 10, 2026 | $28.38 | $29.70 | $28.38 | $29.37 | +3.05% | 3,572 |
| Apr 9, 2026 | $27.05 | $29.90 | $27.05 | $28.50 | +5.48% | 6,750 |
| Apr 8, 2026 | $28.65 | $28.65 | $26.94 | $27.02 | +1.24% | 10,223 |
| Apr 7, 2026 | $26.61 | $27.06 | $26.42 | $26.69 | +0.32% | 11,701 |
| Apr 6, 2026 | $26.05 | $27.14 | $26.05 | $26.61 | +3.76% | 5,439 |
| Apr 2, 2026 | $25.70 | $26.76 | $25.50 | $25.64 | -1.63% | 6,275 |
| Apr 1, 2026 | $25.79 | $26.07 | $25.55 | $26.07 | +3.35% | 6,142 |
| Mar 31, 2026 | $25.20 | $25.96 | $25.00 | $25.22 | +2.52% | 15,728 |
| Mar 30, 2026 | $25.51 | $25.51 | $24.12 | $24.60 | -1.84% | 3,652 |
| Mar 27, 2026 | $25.16 | $25.30 | $25.04 | $25.06 | -1.22% | 3,325 |
| Mar 26, 2026 | $25.96 | $26.00 | $25.15 | $25.37 | -2.98% | 5,487 |
| Mar 25, 2026 | $26.23 | $26.69 | $25.59 | $26.15 | +0.67% | 9,239 |
| Mar 24, 2026 | $26.20 | $26.50 | $25.51 | $25.98 | -2.57% | 14,430 |
| Mar 23, 2026 | $29.15 | $29.15 | $26.51 | $26.66 | -1.26% | 8,086 |
| Mar 20, 2026 | $27.17 | $27.94 | $26.75 | $27.00 | -0.37% | 2,057 |
| Mar 19, 2026 | $27.29 | $28.00 | $26.70 | $27.10 | +0.82% | 5,169 |
| Mar 18, 2026 | $29.23 | $29.23 | $26.88 | $26.88 | -1.25% | 8,787 |
| Mar 17, 2026 | $27.40 | $27.70 | $27.22 | $27.22 | +0.07% | 15,319 |
| Mar 16, 2026 | $27.37 | $27.50 | $26.80 | $27.20 | +2.76% | 38,708 |
| Mar 13, 2026 | $26.64 | $26.91 | $26.25 | $26.47 | -0.11% | 14,282 |
| Mar 12, 2026 | $26.48 | $26.74 | $25.91 | $26.50 | -1.01% | 11,541 |
| Mar 11, 2026 | $26.93 | $27.72 | $26.50 | $26.77 | -1.33% | 10,350 |
| Mar 10, 2026 | $27.84 | $27.86 | $26.81 | $27.13 | -0.33% | 12,353 |
| Mar 9, 2026 | $25.70 | $27.75 | $25.68 | $27.22 | +4.69% | 59,933 |
| Mar 6, 2026 | $25.97 | $26.49 | $25.70 | $26.00 | -1.25% | 9,598 |
| Mar 5, 2026 | $27.14 | $27.14 | $25.98 | $26.33 | -2.19% | 2,832 |
| Mar 4, 2026 | $26.64 | $27.59 | $26.41 | $26.92 | +0.79% | 4,643 |
| Mar 3, 2026 | $26.85 | $27.04 | $25.48 | $26.71 | -3.75% | 16,687 |
| Mar 2, 2026 | $28.16 | $28.22 | $27.28 | $27.75 | -2.80% | 23,283 |
| Feb 27, 2026 | $29.35 | $29.54 | $28.47 | $28.55 | -2.73% | 7,045 |
| Feb 26, 2026 | $30.02 | $30.03 | $29.25 | $29.35 | -2.81% | 22,669 |
| Feb 25, 2026 | $30.21 | $30.60 | $30.12 | $30.20 | +0.03% | 25,434 |
| Feb 24, 2026 | $30.00 | $30.72 | $30.00 | $30.19 | -0.89% | 38,602 |
| Feb 23, 2026 | $30.20 | $31.04 | $30.02 | $30.46 | -0.33% | 16,509 |
| Feb 20, 2026 | $30.74 | $30.78 | $29.58 | $30.56 | +1.19% | 20,280 |
| Feb 19, 2026 | $31.00 | $31.00 | $29.77 | $30.20 | -1.69% | 31,763 |
| Feb 18, 2026 | $31.40 | $31.50 | $30.18 | $30.72 | -1.19% | 24,740 |
| Feb 17, 2026 | $31.10 | $31.95 | $30.33 | $31.09 | +0.65% | 13,783 |
| Feb 13, 2026 | $31.44 | $31.44 | $30.01 | $30.89 | -1.34% | 32,260 |
| Feb 12, 2026 | $32.10 | $32.48 | $30.77 | $31.31 | -2.16% | 25,105 |
| Feb 11, 2026 | $31.63 | $32.00 | $31.07 | $32.00 | +1.07% | 5,657 |
| Feb 10, 2026 | $31.46 | $31.71 | $31.26 | $31.66 | -0.72% | 7,417 |
| Feb 9, 2026 | $31.52 | $32.00 | $31.52 | $31.89 | +1.08% | 21,932 |
| Feb 6, 2026 | $32.14 | $32.19 | $31.27 | $31.55 | -0.16% | 19,851 |
| Feb 5, 2026 | $32.99 | $32.99 | $31.55 | $31.60 | -5.20% | 11,724 |
| Feb 4, 2026 | $33.35 | $33.35 | $32.38 | $33.34 | +0.56% | 6,299 |
| Feb 3, 2026 | $32.81 | $33.86 | $32.44 | $33.15 | +2.28% | 23,432 |
| Feb 2, 2026 | $31.51 | $32.99 | $30.43 | $32.41 | +3.15% | 237,266 |
| Jan 30, 2026 | $31.49 | $31.61 | $31.05 | $31.42 | -1.81% | 31,021 |
| Jan 29, 2026 | $31.91 | $32.37 | $31.34 | $32.00 | +1.56% | 120,618 |
| Jan 28, 2026 | $31.85 | $32.93 | $31.40 | $31.51 | -0.63% | 72,798 |
| Jan 27, 2026 | $30.51 | $31.71 | $30.51 | $31.71 | +4.04% | 7,211 |
| Jan 26, 2026 | $31.45 | $31.46 | $30.43 | $30.48 | -0.88% | 18,064 |
| Jan 23, 2026 | $31.09 | $31.38 | $30.30 | $30.75 | +0.56% | 42,349 |
| Jan 22, 2026 | $30.51 | $31.00 | $30.35 | $30.58 | +1.53% | 2,739 |
| Jan 21, 2026 | $31.43 | $31.43 | $30.12 | $30.12 | +0.97% | 1,371 |
| Jan 20, 2026 | $29.60 | $29.83 | $29.06 | $29.83 | -0.70% | 8,830 |
| Jan 16, 2026 | $29.38 | $30.40 | $28.81 | $30.04 | +3.23% | 14,306 |
| Jan 15, 2026 | $29.59 | $30.39 | $28.50 | $29.10 | -2.02% | 3,613 |
| Jan 14, 2026 | $30.19 | $30.25 | $29.46 | $29.70 | -0.37% | 20,511 |
| Jan 13, 2026 | $30.01 | $30.50 | $29.36 | $29.81 | -0.60% | 10,391 |
| Jan 12, 2026 | $29.50 | $30.36 | $28.91 | $29.99 | +3.63% | 23,724 |
| Jan 9, 2026 | $28.64 | $29.21 | $28.64 | $28.94 | +1.05% | 5,448 |
| Jan 8, 2026 | $29.74 | $29.74 | $27.60 | $28.64 | +2.73% | 28,669 |
| Jan 7, 2026 | $28.12 | $28.97 | $27.81 | $27.88 | -2.92% | 993 |
| Jan 6, 2026 | $27.74 | $28.72 | $27.66 | $28.72 | +4.55% | 5,949 |
| Jan 5, 2026 | $27.09 | $27.69 | $26.57 | $27.47 | +1.48% | 5,701 |
| Jan 2, 2026 | $28.57 | $28.57 | $27.07 | $27.07 | -2.97% | 4,947 |
| Dec 31, 2025 | $28.00 | $28.00 | $27.50 | $27.90 | +1.82% | 7,127 |
| Dec 30, 2025 | $27.49 | $28.41 | $26.63 | $27.40 | +0.96% | 25,133 |
| Dec 29, 2025 | $27.43 | $27.63 | $27.14 | $27.14 | -1.42% | 14,216 |
| Dec 26, 2025 | $27.40 | $27.80 | $27.40 | $27.53 | +0.84% | 2,344 |
| Dec 24, 2025 | $27.10 | $27.30 | $27.10 | $27.30 | +0.15% | 488 |
| Dec 23, 2025 | $26.70 | $27.47 | $26.70 | $27.26 | +1.72% | 12,820 |
| Dec 22, 2025 | $27.00 | $27.00 | $26.80 | $26.80 | +0.90% | 9,512 |
| Dec 19, 2025 | $26.61 | $27.17 | $26.09 | $26.56 | +1.57% | 10,538 |
| Dec 18, 2025 | $26.16 | $26.79 | $26.15 | $26.15 | -2.13% | 11,774 |
| Dec 17, 2025 | $26.91 | $27.03 | $26.64 | $26.72 | -1.44% | 3,900 |
| Dec 16, 2025 | $26.87 | $27.49 | $26.87 | $27.11 | -2.82% | 3,315 |
| Dec 15, 2025 | $27.81 | $28.00 | $26.94 | $27.90 | +2.49% | 6,607 |
| Dec 12, 2025 | $27.65 | $28.00 | $26.85 | $27.22 | +0.67% | 3,743 |
| Dec 11, 2025 | $27.16 | $27.89 | $26.87 | $27.04 | +1.58% | 3,845 |
| Dec 10, 2025 | $27.32 | $27.32 | $26.62 | $26.62 | -1.37% | 4,639 |
| Dec 9, 2025 | $27.35 | $27.35 | $26.51 | $26.99 | -0.95% | 4,784 |
| Dec 8, 2025 | $27.25 | $27.28 | $27.00 | $27.25 | +0.11% | 3,598 |
| Dec 5, 2025 | $27.95 | $27.95 | $27.00 | $27.22 | -0.17% | 5,709 |
| Dec 4, 2025 | $27.23 | $27.62 | $27.19 | $27.27 | +1.18% | 3,617 |
| Dec 3, 2025 | $27.15 | $27.71 | $26.95 | $26.95 | -0.85% | 5,508 |
| Dec 2, 2025 | $27.62 | $27.62 | $27.18 | $27.18 | -2.30% | 3,024 |
| Dec 1, 2025 | $27.29 | $27.82 | $26.95 | $27.82 | +2.32% | 5,147 |
| Nov 28, 2025 | $27.01 | $27.43 | $27.01 | $27.19 | +1.99% | 3,134 |
| Nov 26, 2025 | $26.87 | $27.18 | $26.39 | $26.66 | +0.02% | 2,976 |
| Nov 25, 2025 | $26.77 | $26.77 | $26.36 | $26.66 | -0.02% | 2,469 |
| Nov 24, 2025 | $26.69 | $26.91 | $26.19 | $26.66 | +1.14% | 4,175 |
| Nov 21, 2025 | $26.46 | $26.59 | $25.89 | $26.36 | -1.42% | 10,126 |
| Nov 20, 2025 | $27.45 | $27.52 | $25.92 | $26.74 | -1.00% | 4,857 |
| Nov 19, 2025 | $27.47 | $27.80 | $26.83 | $27.01 | -0.66% | 16,161 |
| Nov 18, 2025 | $27.40 | $27.58 | $27.18 | $27.19 | -1.63% | 30,323 |
| Nov 17, 2025 | $27.43 | $28.21 | $27.23 | $27.64 | +2.83% | 13,916 |
| Nov 14, 2025 | $27.60 | $27.63 | $26.70 | $26.88 | -6.34% | 17,039 |
| Nov 13, 2025 | $28.65 | $29.38 | $27.27 | $28.70 | +0.53% | 7,580 |
| Nov 12, 2025 | $27.74 | $28.69 | $27.36 | $28.55 | +3.67% | 6,079 |
| Nov 11, 2025 | $27.19 | $27.54 | $26.99 | $27.54 | -0.61% | 4,863 |
| Nov 10, 2025 | $27.32 | $27.71 | $27.21 | $27.71 | +1.88% | 331,308 |
| Nov 7, 2025 | $27.39 | $27.76 | $26.88 | $27.20 | 0.00% | 190,012 |
| Nov 6, 2025 | $27.10 | $27.46 | $26.99 | $27.20 | -0.29% | 8,450 |
| Nov 5, 2025 | $26.71 | $27.31 | $26.71 | $27.28 | +4.92% | 9,423 |
| Nov 4, 2025 | $27.99 | $27.99 | $26.00 | $26.00 | -1.29% | 16,608 |
| Nov 3, 2025 | $27.03 | $27.49 | $26.25 | $26.34 | -2.66% | 249,046 |
| Oct 31, 2025 | $26.90 | $27.50 | $26.31 | $27.06 | -0.59% | 6,773 |
| Oct 30, 2025 | $26.70 | $27.25 | $26.70 | $27.22 | +2.72% | 36,325 |
| Oct 29, 2025 | $26.79 | $27.00 | $26.16 | $26.50 | +0.42% | 8,990 |
| Oct 28, 2025 | $26.20 | $26.66 | $26.10 | $26.39 | +2.09% | 16,281 |
| Oct 27, 2025 | $25.45 | $26.25 | $25.42 | $25.85 | +7.13% | 46,110 |
| Oct 24, 2025 | $24.50 | $25.30 | $24.11 | $24.13 | -0.58% | 16,906 |
| Oct 23, 2025 | $24.61 | $24.92 | $24.10 | $24.27 | +0.58% | 14,755 |
| Oct 22, 2025 | $24.41 | $24.95 | $24.13 | $24.13 | -1.11% | 15,176 |
| Oct 21, 2025 | $24.39 | $25.04 | $24.37 | $24.40 | +0.95% | 7,052 |
| Oct 20, 2025 | $24.90 | $24.90 | $24.17 | $24.17 | -2.22% | 9,622 |
| Oct 17, 2025 | $23.56 | $24.72 | $23.56 | $24.72 | – | 20,695 |
Seasonality
AKO.B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -1.4% | -0.5% | 4.1% | 3.0% | -1.8% | 2.5% | -1.9% | -2.8% | -2.0% | 1.9% | 9.9% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 9 of 9 |
| 2026 | 12.6% | -9.1% | -11.7% | 11.9% | 7.9% | -1.5% | 3.1% | -1.7% | -0.6% | -2.9% | ||
| 2025 | 11.5% | 3.5% | 9.7% | 16.9% | 2.5% | -8.3% | -5.8% | 4.2% | -0.8% | 14.3% | 0.5% | 2.6% |
| 2024 | 2.7% | -1.2% | -0.1% | 12.4% | 18.8% | -11.5% | 11.2% | 2.2% | 3.8% | -12.2% | 1.5% | 4.1% |
| 2023 | 7.1% | -3.3% | 5.4% | -2.8% | 7.1% | 0.5% | 5.5% | -7.6% | -13.4% | -4.0% | 18.1% | 3.3% |
| 2022 | -1.2% | 4.0% | 4.7% | -11.4% | 7.4% | -3.3% | 2.9% | 5.8% | -14.6% | 3.9% | 12.4% | 25.3% |
| 2021 | 5.5% | 3.1% | -2.0% | -8.8% | 4.6% | -1.4% | -1.9% | 5.1% | -11.9% | -3.4% | -3.8% | 9.2% |
| 2020 | -10.4% | -9.4% | -12.2% | 12.6% | 1.4% | 9.9% | -4.1% | -11.3% | 2.1% | -3.9% | 8.3% | 12.4% |
| 2019 | 5.2% | -7.4% | -1.8% | -2.0% | -5.1% | 8.0% | -1.9% | -12.8% | 10.1% | -14.9% | -9.5% | 14.5% |
| 2018 | 0.2% | -0.4% | 0.8% | 3.0% | -11.5% | -12.9% | 8.6% | -7.1% | -0.4% | -8.8% | 2.6% | 7.5% |
| 2017 | -3.5% | 6.4% | 2.3% | 8.7% | -2.8% | 2.8% | 7.6% | 4.0% | -2.4% | 11.7% | -13.0% | 10.2% |