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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $29.02 | $31.50 | $25.96 | $28.19 | -2.86% | 110,983 |
| Sep 2026 | $29.15 | $31.65 | $28.33 | $29.02 | -0.58% | 325,342 |
| Aug 2026 | $29.51 | $32.37 | $28.65 | $29.19 | -2.86% | 125,362 |
| Jul 2026 | $29.25 | $32.40 | $27.58 | $30.05 | +3.05% | 125,494 |
| Jun 2026 | $30.05 | $31.25 | $26.01 | $29.16 | -1.49% | 126,693 |
| May 2026 | $28.19 | $31.99 | $26.11 | $29.60 | +4.93% | 110,685 |
| Apr 2026 | $25.79 | $31.35 | $25.50 | $28.21 | +11.86% | 189,659 |
| Mar 2026 | $28.16 | $29.23 | $24.12 | $25.22 | -11.66% | 295,489 |
| Feb 2026 | $31.51 | $33.86 | $28.47 | $28.55 | -9.13% | 591,768 |
| Jan 2026 | $28.57 | $32.93 | $26.57 | $31.42 | +12.62% | 429,253 |
| Dec 2025 | $27.29 | $28.41 | $26.09 | $27.90 | +2.61% | 151,388 |
| Nov 2025 | $27.03 | $29.38 | $25.89 | $27.19 | +0.48% | 928,545 |
| Oct 2025 | $23.53 | $27.50 | $21.98 | $27.06 | +14.27% | 359,551 |
| Sep 2025 | $23.66 | $25.70 | $23.29 | $23.68 | -0.84% | 336,574 |
| Aug 2025 | $23.23 | $25.77 | $22.29 | $23.88 | +4.19% | 402,535 |
| Jul 2025 | $24.67 | $25.45 | $19.18 | $22.92 | -5.83% | 323,321 |
| Jun 2025 | $26.00 | $26.58 | $22.40 | $24.34 | -8.29% | 274,935 |
| May 2025 | $25.21 | $28.00 | $24.74 | $26.54 | +2.47% | 425,882 |
| Apr 2025 | $22.75 | $26.10 | $18.61 | $25.90 | +16.93% | 347,531 |
| Mar 2025 | $20.41 | $23.78 | $20.00 | $22.15 | +9.71% | 183,523 |
| Feb 2025 | $19.63 | $20.85 | $19.50 | $20.19 | +3.54% | 156,181 |
| Jan 2025 | $18.45 | $20.10 | $17.50 | $19.50 | +5.98% | 221,621 |
| Dec 2024 | $17.31 | $19.00 | $17.31 | $18.40 | +4.13% | 228,758 |
| Nov 2024 | $17.73 | $18.14 | $16.60 | $17.67 | +1.49% | 251,382 |
| Oct 2024 | $20.02 | $20.02 | $16.73 | $17.41 | -13.17% | 550,243 |
| Sep 2024 | $19.31 | $20.38 | $15.00 | $20.05 | +3.78% | 335,900 |
| Aug 2024 | $19.20 | $19.58 | $17.71 | $19.32 | +0.99% | 132,400 |
| Jul 2024 | $17.35 | $19.52 | $16.24 | $19.13 | +11.22% | 224,900 |
| Jun 2024 | $19.40 | $19.40 | $16.76 | $17.20 | -11.48% | 252,100 |
| May 2024 | $16.76 | $19.61 | $16.59 | $19.43 | +16.00% | 695,500 |
| Apr 2024 | $15.05 | $17.07 | $15.01 | $16.75 | +12.42% | 247,900 |
| Mar 2024 | $14.99 | $16.54 | $14.79 | $14.90 | -0.07% | 258,100 |
| Feb 2024 | $14.80 | $15.19 | $14.07 | $14.91 | -1.19% | 311,500 |
| Jan 2024 | $14.74 | $16.22 | $13.74 | $15.09 | +1.21% | 524,100 |
| Dec 2023 | $15.04 | $15.70 | $12.50 | $14.91 | +3.33% | 183,800 |
| Nov 2023 | $12.25 | $14.50 | $12.25 | $14.43 | +18.09% | 78,900 |
| Oct 2023 | $13.10 | $13.27 | $11.49 | $12.22 | -5.64% | 146,100 |
| Sep 2023 | $15.25 | $15.25 | $12.50 | $12.95 | -13.44% | 271,700 |
| Aug 2023 | $16.43 | $16.97 | $13.96 | $14.96 | -8.95% | 279,200 |
| Jul 2023 | $15.31 | $17.66 | $15.31 | $16.43 | +5.46% | 487,900 |
| Jun 2023 | $15.58 | $15.81 | $14.79 | $15.58 | +0.52% | 473,000 |
| May 2023 | $15.24 | $16.16 | $13.96 | $15.50 | +2.51% | 707,600 |
| Apr 2023 | $16.34 | $16.34 | $14.79 | $15.12 | -2.77% | 270,900 |
| Mar 2023 | $14.82 | $16.19 | $14.51 | $15.55 | +5.42% | 526,400 |
| Feb 2023 | $15.04 | $16.36 | $14.67 | $14.75 | -3.34% | 636,000 |
| Jan 2023 | $14.70 | $15.52 | $13.29 | $15.26 | +5.17% | 1,237,600 |
| Dec 2022 | $11.51 | $14.82 | $11.48 | $14.51 | +25.30% | 702,500 |
| Nov 2022 | $10.60 | $11.90 | $10.01 | $11.58 | +12.43% | 396,800 |
| Oct 2022 | $10.67 | $11.73 | $9.69 | $10.30 | +1.68% | 241,000 |
| Sep 2022 | $11.80 | $12.98 | $10.12 | $10.13 | -14.59% | 337,500 |
| Aug 2022 | $11.08 | $12.38 | $10.28 | $11.86 | +3.67% | 514,500 |
| Jul 2022 | $11.05 | $11.44 | $9.63 | $11.44 | +2.88% | 382,800 |
| Jun 2022 | $11.73 | $12.90 | $10.50 | $11.12 | -3.30% | 375,200 |
| May 2022 | $10.70 | $11.86 | $10.20 | $11.50 | +7.38% | 399,100 |
| Apr 2022 | $13.64 | $14.14 | $10.58 | $10.71 | -21.31% | 1,150,500 |
| Mar 2022 | $12.94 | $13.81 | $11.90 | $13.61 | +4.69% | 535,400 |
| Feb 2022 | $12.80 | $13.00 | $11.78 | $13.00 | +4.00% | 468,400 |
| Jan 2022 | $13.10 | $13.77 | $12.48 | $12.50 | -3.03% | 212,900 |
| Dec 2021 | $12.09 | $13.47 | $11.70 | $12.89 | +9.24% | 268,300 |
| Nov 2021 | $12.25 | $13.60 | $11.50 | $11.80 | -3.83% | 383,600 |
| Oct 2021 | $13.10 | $13.38 | $11.27 | $12.27 | -5.25% | 460,500 |
| Sep 2021 | $13.89 | $14.46 | $12.00 | $12.95 | -11.90% | 186,900 |
| Aug 2021 | $14.60 | $14.70 | $13.05 | $14.70 | +3.38% | 118,000 |
| Jul 2021 | $14.01 | $14.41 | $12.76 | $14.22 | -1.93% | 416,500 |
| Jun 2021 | $14.98 | $14.98 | $12.80 | $14.50 | -1.36% | 833,400 |
| May 2021 | $14.89 | $15.28 | $11.80 | $14.70 | +2.65% | 1,006,800 |
| Apr 2021 | $15.36 | $17.00 | $14.15 | $14.32 | -8.79% | 187,500 |
| Mar 2021 | $15.86 | $17.25 | $15.03 | $15.70 | -2.00% | 71,300 |
| Feb 2021 | $15.71 | $17.08 | $14.68 | $16.02 | +3.09% | 171,600 |
| Jan 2021 | $15.27 | $17.36 | $14.52 | $15.54 | +4.02% | 159,600 |
| Dec 2020 | $13.50 | $16.50 | $12.50 | $14.94 | +12.42% | 147,900 |
| Nov 2020 | $12.70 | $13.98 | $12.19 | $13.29 | +6.41% | 277,000 |
| Oct 2020 | $12.92 | $13.39 | $12.00 | $12.49 | -3.92% | 810,400 |
| Sep 2020 | $12.73 | $14.46 | $12.45 | $13.00 | +2.12% | 54,407 |
| Aug 2020 | $14.60 | $15.00 | $12.73 | $12.73 | -12.81% | 94,335 |
| Jul 2020 | $15.22 | $16.75 | $14.30 | $14.60 | -4.07% | 140,708 |
| Jun 2020 | $13.33 | $17.33 | $13.33 | $15.22 | +9.89% | 93,418 |
| May 2020 | $12.80 | $15.02 | $12.76 | $13.85 | -0.22% | 55,500 |
| Apr 2020 | $11.84 | $14.11 | $11.29 | $13.88 | +12.57% | 266,900 |
| Mar 2020 | $14.43 | $15.41 | $10.15 | $12.33 | -12.24% | 444,900 |
| Feb 2020 | $15.71 | $16.36 | $14.05 | $14.05 | -9.41% | 103,000 |
| Jan 2020 | $18.36 | $18.36 | $15.49 | $15.51 | -11.37% | 130,000 |
| Dec 2019 | $15.22 | $18.31 | $15.06 | $17.50 | +14.53% | 174,265 |
| Nov 2019 | $17.01 | $17.90 | $13.85 | $15.28 | -9.53% | 325,100 |
| Oct 2019 | $19.78 | $20.35 | $16.81 | $16.89 | -15.72% | 118,281 |
| Sep 2019 | $18.41 | $20.42 | $17.56 | $20.04 | +10.11% | 375,262 |
| Aug 2019 | $21.17 | $21.17 | $17.24 | $18.20 | -13.74% | 208,388 |
| Jul 2019 | $21.53 | $21.79 | $20.84 | $21.10 | -1.86% | 80,371 |
| Jun 2019 | $20.26 | $22.01 | $20.10 | $21.50 | +8.04% | 82,600 |
| May 2019 | $20.75 | $21.39 | $19.25 | $19.90 | -6.13% | 336,900 |
| Apr 2019 | $22.01 | $22.99 | $21.01 | $21.20 | -1.99% | 169,600 |
| Mar 2019 | $22.00 | $22.60 | $20.73 | $21.63 | -1.82% | 151,700 |
| Feb 2019 | $23.18 | $23.49 | $21.80 | $22.03 | -7.44% | 109,000 |
| Jan 2019 | $22.74 | $24.25 | $21.66 | $23.80 | +4.29% | 277,300 |
| Dec 2018 | $21.49 | $23.57 | $20.34 | $22.82 | +7.49% | 651,400 |
| Nov 2018 | $20.42 | $22.25 | $20.42 | $21.23 | +2.61% | 533,100 |
| Oct 2018 | $23.28 | $25.05 | $19.63 | $20.69 | -9.69% | 618,400 |
| Sep 2018 | $22.50 | $24.25 | $20.48 | $22.91 | -0.39% | 1,057,200 |
| Aug 2018 | $24.70 | $25.42 | $21.71 | $23.00 | -8.00% | 455,800 |
| Jul 2018 | $23.01 | $25.42 | $21.64 | $25.00 | +8.60% | 231,700 |
| Jun 2018 | $26.67 | $27.46 | $22.48 | $23.02 | -12.90% | 394,500 |
| May 2018 | $30.12 | $30.48 | $24.99 | $26.43 | -12.28% | 415,900 |
| Apr 2018 | $29.44 | $31.80 | $28.48 | $30.13 | +3.04% | 319,900 |
| Mar 2018 | $29.17 | $30.16 | $28.26 | $29.24 | +0.83% | 321,800 |
| Feb 2018 | $29.01 | $30.83 | $27.14 | $29.00 | -0.41% | 900,700 |
| Jan 2018 | $30.15 | $30.87 | $28.43 | $29.12 | -0.55% | 291,100 |
| Dec 2017 | $26.21 | $30.49 | $24.57 | $29.28 | +10.16% | 347,500 |
| Nov 2017 | $30.80 | $30.80 | $25.25 | $26.58 | -13.02% | 496,300 |
| Oct 2017 | $27.52 | $31.07 | $27.33 | $30.56 | +10.97% | 611,200 |
| Sep 2017 | $28.76 | $29.59 | $26.63 | $27.54 | -2.44% | 670,300 |
| Aug 2017 | $26.64 | $29.30 | $26.01 | $28.23 | +3.26% | 597,500 |
| Jul 2017 | $25.24 | $27.93 | $24.65 | $27.34 | +7.64% | 925,100 |
| Jun 2017 | $24.34 | $25.88 | $23.74 | $25.40 | +2.83% | 512,000 |
| May 2017 | $25.90 | $26.27 | $22.99 | $24.70 | -2.83% | 577,700 |
| Apr 2017 | $23.36 | $26.64 | $22.55 | $25.42 | +8.68% | 561,700 |
| Mar 2017 | $22.80 | $24.98 | $22.80 | $23.39 | +2.27% | 425,500 |
| Feb 2017 | $21.48 | $23.71 | $21.39 | $22.87 | +6.37% | 444,700 |
| Jan 2017 | $22.17 | $23.64 | $21.47 | $21.50 | -4.32% | 277,200 |
| Dec 2016 | $21.98 | $23.29 | $21.12 | $22.47 | +1.63% | 313,400 |
| Nov 2016 | $24.08 | $24.53 | $21.75 | $22.11 | -8.18% | 411,400 |
| Oct 2016 | $22.74 | $25.07 | $22.62 | $24.08 | +6.55% | 220,600 |
| Sep 2016 | $21.50 | $23.32 | $20.96 | $22.60 | +6.50% | 523,300 |
| Aug 2016 | $23.08 | $24.64 | $21.20 | $21.22 | -9.24% | 455,200 |
| Jul 2016 | $21.28 | $23.91 | $20.82 | $23.38 | +10.28% | 336,900 |
| Jun 2016 | $18.86 | $21.33 | $18.43 | $21.20 | +12.29% | 500,100 |
| May 2016 | $20.29 | $21.09 | $18.65 | $18.88 | -7.68% | 413,900 |
| Apr 2016 | $18.87 | $20.74 | $18.36 | $20.45 | +7.24% | 328,000 |
| Mar 2016 | $17.72 | $19.82 | $17.56 | $19.07 | +7.80% | 607,500 |
| Feb 2016 | $16.73 | $18.30 | $14.78 | $17.69 | +5.11% | 744,400 |
| Jan 2016 | $17.29 | $17.80 | $14.21 | $16.83 | -3.33% | 1,117,800 |
| Dec 2015 | $18.90 | $18.90 | $16.56 | $17.41 | -7.00% | 790,000 |
| Nov 2015 | $21.75 | $22.33 | $18.28 | $18.72 | -15.10% | 504,500 |
| Oct 2015 | $20.50 | $24.01 | $20.00 | $22.05 | +6.27% | 1,288,900 |
| Sep 2015 | $20.93 | $23.74 | $17.87 | $20.75 | -0.29% | 1,141,800 |
| Aug 2015 | $17.43 | $20.81 | $16.37 | $20.81 | +24.98% | 854,800 |
| Jul 2015 | $19.80 | $20.19 | $16.35 | $16.65 | -16.50% | 710,800 |
| Jun 2015 | $19.45 | $20.30 | $18.50 | $19.94 | +4.18% | 1,129,400 |
| May 2015 | $18.90 | $21.46 | $18.81 | $19.14 | +1.22% | 2,243,000 |
| Apr 2015 | $15.32 | $19.09 | $15.32 | $18.91 | +25.65% | 1,344,200 |
| Mar 2015 | $16.53 | $17.26 | $14.87 | $15.05 | -9.50% | 996,300 |
| Feb 2015 | $16.73 | $17.77 | $16.27 | $16.63 | -0.66% | 330,800 |
| Jan 2015 | $16.95 | $17.30 | $16.06 | $16.74 | -1.53% | 533,600 |
| Dec 2014 | $18.50 | $18.81 | $16.82 | $17.00 | -7.66% | 957,500 |
| Nov 2014 | $18.51 | $19.00 | $17.77 | $18.41 | -1.07% | 817,400 |
| Oct 2014 | $19.05 | $19.93 | $18.25 | $18.61 | -2.87% | 1,067,900 |
| Sep 2014 | $19.35 | $20.07 | $18.19 | $19.16 | -1.79% | 1,182,400 |
| Aug 2014 | $21.22 | $21.22 | $19.01 | $19.51 | -8.83% | 521,100 |
| Jul 2014 | $22.83 | $22.96 | $21.00 | $21.40 | -5.48% | 616,300 |
| Jun 2014 | $24.97 | $25.37 | $22.30 | $22.64 | -10.27% | 585,500 |
| May 2014 | $24.02 | $25.25 | $22.52 | $25.23 | +4.17% | 417,700 |
| Apr 2014 | $21.19 | $25.75 | $21.19 | $24.22 | +14.25% | 1,254,100 |
| Mar 2014 | $22.73 | $23.28 | $19.75 | $21.20 | -8.03% | 548,800 |
| Feb 2014 | $22.10 | $23.32 | $20.44 | $23.05 | +3.41% | 774,300 |
| Jan 2014 | $27.90 | $28.25 | $21.53 | $22.29 | -21.07% | 1,173,700 |
| Dec 2013 | $29.51 | $29.62 | $26.51 | $28.24 | -5.55% | 495,600 |
| Nov 2013 | $34.17 | $34.50 | $28.24 | $29.90 | -12.57% | 720,800 |
| Oct 2013 | $32.75 | $35.86 | $32.75 | $34.20 | +4.08% | 236,400 |
| Sep 2013 | $30.40 | $35.25 | $30.00 | $32.86 | +8.63% | 373,300 |
| Aug 2013 | $32.25 | $34.03 | $28.75 | $30.25 | -6.61% | 358,500 |
| Jul 2013 | $34.50 | $35.55 | $30.85 | $32.39 | -5.79% | 449,700 |
| Jun 2013 | $37.98 | $37.98 | $32.46 | $34.38 | -10.12% | 536,800 |
| May 2013 | $40.90 | $41.40 | $36.80 | $38.25 | -6.36% | 618,600 |
| Apr 2013 | $39.89 | $41.70 | $37.90 | $40.85 | +2.12% | 327,400 |
| Mar 2013 | $41.55 | $42.23 | $38.39 | $40.00 | -4.42% | 301,900 |
| Feb 2013 | $39.75 | $41.85 | $38.71 | $41.85 | +5.47% | 228,500 |
| Jan 2013 | $38.23 | $39.94 | $37.75 | $39.68 | +4.50% | 270,700 |
| Dec 2012 | $38.10 | $39.19 | $37.28 | $37.97 | 0.00% | 322,000 |
| Nov 2012 | $38.00 | $38.72 | $36.99 | $37.97 | +0.24% | 1,930,000 |
| Oct 2012 | $34.33 | $39.85 | $34.06 | $37.88 | +10.34% | 713,700 |
| Sep 2012 | $32.81 | $36.31 | $32.22 | $34.33 | +4.28% | 346,900 |
| Aug 2012 | $34.71 | $35.34 | $30.60 | $32.92 | -5.40% | 274,200 |
| Jul 2012 | $32.40 | $35.49 | $32.04 | $34.80 | +7.74% | 499,400 |
| Jun 2012 | $31.02 | $32.68 | $30.20 | $32.30 | +3.19% | 227,500 |
| May 2012 | $32.76 | $33.68 | $29.04 | $31.30 | -3.69% | 251,600 |
| Apr 2012 | $33.86 | $35.30 | $31.01 | $32.50 | -3.36% | 218,311 |
| Mar 2012 | $31.57 | $34.63 | $29.51 | $33.63 | +7.62% | 406,100 |
| Feb 2012 | $28.08 | $31.82 | $27.70 | $31.25 | +12.82% | 319,800 |
| Jan 2012 | $26.21 | $28.65 | $26.21 | $27.70 | +6.42% | 530,000 |
| Dec 2011 | $26.57 | $27.43 | $25.22 | $26.03 | -4.30% | 292,300 |
| Nov 2011 | $28.39 | $29.48 | $24.35 | $27.20 | -4.56% | 317,000 |
| Oct 2011 | $24.32 | $29.03 | $23.62 | $28.50 | +16.33% | 405,400 |
| Sep 2011 | $27.79 | $28.95 | $23.36 | $24.50 | -10.55% | 402,800 |
| Aug 2011 | $26.77 | $27.71 | $21.00 | $27.39 | +2.58% | 481,800 |
| Jul 2011 | $29.01 | $30.17 | $26.00 | $26.70 | -7.45% | 271,500 |
| Jun 2011 | $28.92 | $29.44 | $27.35 | $28.85 | +1.23% | 373,900 |
| May 2011 | $28.91 | $29.58 | $27.82 | $28.50 | -1.18% | 464,900 |
| Apr 2011 | $29.50 | $29.75 | $27.85 | $28.84 | -1.44% | 324,900 |
| Mar 2011 | $27.10 | $29.43 | $25.19 | $29.26 | +9.92% | 521,900 |
| Feb 2011 | $30.55 | $30.55 | $25.65 | $26.62 | -13.15% | 586,500 |
| Jan 2011 | $30.38 | $31.41 | $28.68 | $30.65 | +1.49% | 658,200 |
| Dec 2010 | $30.66 | $31.75 | $29.92 | $30.20 | -0.36% | 533,300 |
| Nov 2010 | $29.58 | $31.75 | $29.41 | $30.31 | +3.52% | 504,100 |
| Oct 2010 | $28.57 | $29.95 | $28.34 | $29.28 | +2.20% | 631,600 |
| Sep 2010 | $27.64 | $28.85 | $27.04 | $28.65 | +4.83% | 641,000 |
| Aug 2010 | $26.60 | $27.89 | $22.95 | $27.33 | +2.90% | 1,343,300 |
| Jul 2010 | $22.61 | $28.21 | $22.05 | $26.56 | +18.52% | 493,600 |
| Jun 2010 | $21.00 | $23.73 | $20.25 | $22.41 | +9.58% | 458,000 |
| May 2010 | $22.00 | $22.20 | $19.22 | $20.45 | -6.49% | 294,000 |
| Apr 2010 | $20.42 | $22.90 | $20.34 | $21.87 | +7.10% | 266,100 |
| Mar 2010 | $19.60 | $22.00 | $19.33 | $20.42 | +4.08% | 884,800 |
| Feb 2010 | $19.94 | $20.90 | $18.87 | $19.62 | -1.01% | 491,400 |
| Jan 2010 | $20.84 | $22.20 | $19.55 | $19.82 | -2.84% | 596,200 |
| Dec 2009 | $18.76 | $20.63 | $18.76 | $20.40 | +8.51% | 448,800 |
| Nov 2009 | $18.25 | $19.96 | $18.25 | $18.80 | +3.01% | 318,000 |
| Oct 2009 | $17.86 | $19.30 | $17.74 | $18.25 | +1.61% | 737,900 |
| Sep 2009 | $17.08 | $18.49 | $16.53 | $17.96 | +4.78% | 1,718,500 |
| Aug 2009 | $18.00 | $19.37 | $17.01 | $17.14 | -6.08% | 1,115,300 |
| Jul 2009 | $17.38 | $19.00 | $16.50 | $18.25 | +6.23% | 206,500 |
| Jun 2009 | $16.52 | $17.76 | $15.53 | $17.18 | +2.87% | 273,900 |
| May 2009 | $15.21 | $17.20 | $14.73 | $16.70 | +8.58% | 300,800 |
| Apr 2009 | $13.83 | $15.75 | $13.65 | $15.38 | +8.23% | 605,100 |
| Mar 2009 | $13.17 | $16.60 | $12.27 | $14.21 | -0.63% | 205,200 |
| Feb 2009 | $14.01 | $15.84 | $13.22 | $14.30 | +2.07% | 135,500 |
| Jan 2009 | $13.45 | $15.34 | $12.80 | $14.01 | +3.78% | 302,200 |
| Dec 2008 | $12.70 | $14.10 | $11.45 | $13.50 | +1.81% | 193,200 |
| Nov 2008 | $12.13 | $15.25 | $11.52 | $13.26 | +11.90% | 327,800 |
| Oct 2008 | $14.59 | $16.24 | $10.48 | $11.85 | -18.28% | 556,500 |
| Sep 2008 | $18.58 | $18.58 | $14.25 | $14.50 | -20.46% | 783,200 |
| Aug 2008 | $18.00 | $19.11 | $17.25 | $18.23 | -1.62% | 342,100 |
| Jul 2008 | $17.40 | $18.92 | $14.85 | $18.53 | +19.47% | 510,900 |
| Jun 2008 | $17.90 | $18.73 | $15.01 | $15.51 | -12.87% | 402,000 |
| May 2008 | $21.49 | $21.69 | $17.26 | $17.80 | -17.93% | 802,900 |
| Apr 2008 | $21.00 | $23.00 | $19.02 | $21.69 | +3.29% | 232,500 |
| Mar 2008 | $20.22 | $21.30 | $18.46 | $21.00 | +4.95% | 566,400 |
| Feb 2008 | $18.40 | $21.65 | $17.80 | $20.01 | +6.44% | 132,100 |
| Jan 2008 | $18.30 | $19.32 | $15.41 | $18.80 | 0.00% | 585,200 |
| Dec 2007 | $17.40 | $19.50 | $17.00 | $18.80 | +10.59% | 337,400 |
| Nov 2007 | $20.54 | $22.50 | $17.00 | $17.00 | -17.03% | 937,800 |
| Oct 2007 | $18.00 | $22.55 | $18.00 | $20.49 | +9.98% | 166,900 |
| Sep 2007 | $19.57 | $20.54 | $17.20 | $18.63 | -3.57% | 140,800 |
| Aug 2007 | $19.70 | $19.84 | $15.78 | $19.32 | -1.93% | 208,900 |
| Jul 2007 | $21.00 | $21.00 | $18.17 | $19.70 | -3.86% | 485,800 |
| Jun 2007 | $20.15 | $21.39 | $19.39 | $20.49 | +1.94% | 320,300 |
| May 2007 | $20.41 | $20.81 | $19.22 | $20.10 | -0.99% | 1,387,800 |
| Apr 2007 | $19.53 | $20.99 | $19.51 | $20.30 | +3.62% | 769,900 |
| Mar 2007 | $18.92 | $19.83 | $17.81 | $19.59 | +2.73% | 588,500 |
| Feb 2007 | $17.93 | $20.28 | $17.30 | $19.07 | +5.18% | 481,400 |
| Jan 2007 | $17.03 | $20.00 | $14.54 | $18.13 | +7.09% | 490,000 |
| Dec 2006 | $16.80 | $17.46 | $16.11 | $16.93 | +0.36% | 482,700 |
| Nov 2006 | $15.64 | $17.00 | $15.40 | $16.87 | +8.49% | 937,600 |
| Oct 2006 | $14.04 | $16.20 | $14.04 | $15.55 | +10.28% | 294,200 |
| Sep 2006 | $14.49 | $14.85 | $14.01 | $14.10 | -3.03% | 314,800 |
| Aug 2006 | $14.11 | $15.00 | $14.05 | $14.54 | +3.41% | 187,000 |
| Jul 2006 | $14.72 | $14.92 | $13.79 | $14.06 | -4.87% | 517,100 |
| Jun 2006 | $14.11 | $14.86 | $13.00 | $14.78 | +3.72% | 466,200 |
| May 2006 | $14.85 | $16.20 | $13.75 | $14.25 | -4.04% | 202,300 |
| Apr 2006 | $14.66 | $15.49 | $14.37 | $14.85 | +0.61% | 80,000 |
| Mar 2006 | $14.82 | $15.40 | $13.90 | $14.76 | -0.27% | 273,000 |
| Feb 2006 | $13.67 | $15.01 | $13.67 | $14.80 | +8.27% | 638,300 |
| Jan 2006 | $13.94 | $14.85 | $13.35 | $13.67 | -1.94% | 343,900 |
| Dec 2005 | $15.10 | $15.10 | $13.27 | $13.94 | -8.29% | 308,700 |
| Nov 2005 | $13.90 | $15.70 | $13.80 | $15.20 | +8.96% | 282,600 |
| Oct 2005 | $16.40 | $16.94 | $13.64 | $13.95 | -14.63% | 162,900 |
| Sep 2005 | $15.45 | $16.45 | $15.20 | $16.34 | +5.76% | 355,400 |
| Aug 2005 | $16.00 | $17.00 | $15.25 | $15.45 | -3.44% | 307,700 |
| Jul 2005 | $13.85 | $16.00 | $13.50 | $16.00 | +16.36% | 127,400 |
| Jun 2005 | $13.01 | $14.65 | $12.47 | $13.75 | +4.25% | 787,900 |
| May 2005 | $13.39 | $14.34 | $13.10 | $13.19 | -1.64% | 718,000 |
| Apr 2005 | $13.37 | $13.70 | $13.05 | $13.41 | +0.60% | 470,500 |
| Mar 2005 | $13.71 | $13.95 | $13.14 | $13.33 | -2.98% | 536,700 |
| Feb 2005 | $12.49 | $14.14 | $12.25 | $13.74 | +10.81% | 395,300 |
| Jan 2005 | $13.30 | $13.30 | $12.15 | $12.40 | -7.46% | 536,900 |
| Dec 2004 | $12.46 | $13.59 | $12.41 | $13.40 | +7.89% | 1,759,100 |
| Nov 2004 | $12.20 | $12.70 | $11.85 | $12.42 | +1.80% | 2,136,900 |
| Oct 2004 | $11.94 | $12.50 | $11.50 | $12.20 | +1.67% | 1,300,000 |
| Sep 2004 | $11.05 | $12.14 | $10.90 | $12.00 | +7.62% | 160,900 |
| Aug 2004 | $10.91 | $11.95 | $10.85 | $11.15 | +1.36% | 648,200 |
| Jul 2004 | $11.40 | $12.00 | $10.85 | $11.00 | -2.05% | 251,800 |
| Jun 2004 | $11.20 | $11.60 | $10.65 | $11.23 | -0.62% | 169,400 |
| May 2004 | $11.55 | $11.93 | $10.85 | $11.30 | -2.16% | 470,600 |
| Apr 2004 | $11.00 | $12.30 | $10.82 | $11.55 | +5.58% | 644,900 |
| Mar 2004 | $12.01 | $12.55 | $10.35 | $10.94 | -8.07% | 670,800 |
| Feb 2004 | $11.16 | $12.34 | $10.75 | $11.90 | +7.59% | 796,600 |
| Jan 2004 | $10.86 | $12.08 | $10.86 | $11.06 | +0.91% | 366,700 |
| Dec 2003 | $9.76 | $10.96 | $9.65 | $10.96 | +12.99% | 705,000 |
| Nov 2003 | $10.20 | $10.50 | $8.90 | $9.70 | -5.83% | 934,000 |
| Oct 2003 | $8.45 | $11.40 | $8.42 | $10.30 | +22.91% | 2,140,300 |
| Sep 2003 | $7.89 | $8.45 | $7.51 | $8.38 | +7.57% | 336,700 |
| Aug 2003 | $7.80 | $8.36 | $7.74 | $7.79 | -0.76% | 565,400 |
| Jul 2003 | $7.79 | $8.30 | $7.41 | $7.85 | +2.08% | 826,600 |
| Jun 2003 | $8.25 | $8.26 | $7.58 | $7.69 | -7.35% | 462,200 |
| May 2003 | $7.92 | $8.86 | $7.24 | $8.30 | +3.62% | 1,434,500 |
| Apr 2003 | $6.51 | $8.08 | $6.51 | $8.01 | +23.04% | 875,600 |
| Mar 2003 | $6.15 | $6.55 | $6.05 | $6.51 | +5.68% | 135,600 |
| Feb 2003 | $6.70 | $6.71 | $6.06 | $6.16 | -7.78% | 323,600 |
| Jan 2003 | $6.90 | $7.18 | $6.68 | $6.68 | -3.19% | 402,600 |
| Dec 2002 | $6.30 | $7.13 | $6.10 | $6.90 | +11.29% | 493,100 |
| Nov 2002 | $5.70 | $6.30 | $5.70 | $6.20 | +8.58% | 286,000 |
| Oct 2002 | $4.99 | $5.75 | $4.86 | $5.71 | +14.43% | 539,400 |
| Sep 2002 | $5.20 | $5.25 | $4.85 | $4.99 | -4.95% | 584,500 |
| Aug 2002 | $5.56 | $5.85 | $5.10 | $5.25 | -7.24% | 483,100 |
| Jul 2002 | $6.17 | $6.17 | $4.80 | $5.66 | -8.71% | 917,500 |
| Jun 2002 | $6.09 | $6.31 | $5.77 | $6.20 | +1.14% | 373,200 |
| May 2002 | $6.55 | $6.55 | $6.05 | $6.13 | -6.41% | 1,436,100 |
| Apr 2002 | $6.75 | $7.15 | $6.50 | $6.55 | -3.39% | 1,036,600 |
| Mar 2002 | $6.25 | $7.19 | $6.25 | $6.78 | +11.15% | 1,495,200 |
| Feb 2002 | $6.67 | $6.71 | $5.90 | $6.10 | -8.96% | 643,200 |
| Jan 2002 | $7.98 | $8.25 | $6.64 | $6.70 | -15.19% | 439,800 |
| Dec 2001 | $8.26 | $8.38 | $7.50 | $7.90 | -4.36% | 510,500 |
| Nov 2001 | $7.30 | $8.75 | $6.98 | $8.26 | +13.46% | 677,900 |
| Oct 2001 | $8.30 | $8.55 | $7.15 | $7.28 | -13.33% | 1,320,100 |
| Sep 2001 | $10.30 | $10.30 | $8.25 | $8.40 | -18.05% | 267,400 |
| Aug 2001 | $10.07 | $10.51 | $9.77 | $10.25 | +1.49% | 526,900 |
| Jul 2001 | $10.95 | $11.45 | $9.70 | $10.10 | -6.91% | 540,500 |
| Jun 2001 | $12.35 | $12.60 | $10.66 | $10.85 | -11.07% | 1,255,600 |
| May 2001 | $10.85 | $12.30 | $10.70 | $12.20 | +13.49% | 543,700 |
| Apr 2001 | $9.80 | $10.80 | $9.50 | $10.75 | +9.69% | 381,200 |
| Mar 2001 | $10.60 | $10.60 | $9.80 | $9.80 | -7.55% | 1,123,600 |
| Feb 2001 | $12.25 | $12.40 | $10.30 | $10.60 | -13.47% | 322,000 |
| Jan 2001 | $9.56 | $12.88 | $9.00 | $12.25 | +28.10% | 1,010,300 |
| Dec 2000 | $9.38 | $9.75 | $9.13 | $9.56 | +2.00% | 920,500 |
| Nov 2000 | $9.56 | $9.88 | $9.13 | $9.38 | -1.96% | 219,500 |
| Oct 2000 | $10.44 | $10.69 | $9.00 | $9.56 | -6.71% | 809,800 |
| Sep 2000 | $10.44 | $11.06 | $10.19 | $10.25 | -0.61% | 137,900 |
| Aug 2000 | $10.38 | $11.94 | $10.31 | $10.31 | -0.60% | 980,800 |
| Jul 2000 | $9.56 | $10.38 | $9.38 | $10.38 | +8.50% | 6,188,800 |
| Jun 2000 | $10.31 | $10.44 | $9.38 | $9.56 | -9.47% | 604,000 |
| May 2000 | $10.44 | $11.50 | $9.13 | $10.56 | +3.05% | 384,800 |
| Apr 2000 | $11.69 | $11.69 | $10.25 | $10.25 | -13.23% | 5,374,700 |
| Mar 2000 | $13.38 | $16.00 | $11.69 | $11.81 | -11.68% | 368,000 |
| Feb 2000 | $14.31 | $16.00 | $12.69 | $13.38 | -6.55% | 845,000 |
| Jan 2000 | $14.56 | $15.94 | $14.31 | $14.31 | -2.14% | 474,000 |
| Dec 1999 | $14.00 | $14.69 | $13.69 | $14.63 | +4.46% | 488,500 |
| Nov 1999 | $12.75 | $14.00 | $12.31 | $14.00 | +8.74% | 929,900 |
| Oct 1999 | $12.94 | $13.00 | $10.25 | $12.88 | -0.96% | 509,900 |
| Sep 1999 | $13.44 | $14.06 | $12.75 | $13.00 | -2.35% | 325,300 |
| Aug 1999 | $13.50 | $14.19 | $13.25 | $13.31 | -1.39% | 259,700 |
| Jul 1999 | $15.38 | $15.38 | $13.13 | $13.50 | -11.48% | 673,600 |
| Jun 1999 | $15.50 | $16.31 | $14.44 | $15.25 | -2.40% | 654,400 |
| May 1999 | $14.56 | $16.75 | $14.56 | $15.63 | +7.30% | 1,051,100 |
| Apr 1999 | $12.63 | $16.25 | $12.25 | $14.56 | +17.68% | 518,800 |
| Mar 1999 | $11.38 | $12.75 | $10.31 | $12.38 | +6.45% | 1,565,100 |
| Feb 1999 | $11.38 | $12.38 | $10.88 | $11.63 | +3.33% | 486,400 |
| Jan 1999 | $13.25 | $13.25 | $10.25 | $11.25 | -13.46% | 378,000 |
| Dec 1998 | $13.88 | $13.88 | $11.50 | $13.00 | -7.96% | 243,100 |
| Nov 1998 | $12.00 | $15.50 | $12.00 | $14.13 | +20.21% | 456,700 |
| Oct 1998 | $10.88 | $12.63 | $8.50 | $11.75 | +6.21% | 824,700 |
| Sep 1998 | $11.00 | $12.25 | $8.38 | $11.06 | -1.12% | 919,600 |
| Aug 1998 | $17.13 | $17.13 | $11.19 | $11.19 | -35.14% | 380,100 |
| Jul 1998 | $15.75 | $19.50 | $15.75 | $17.25 | +10.40% | 1,333,600 |
| Jun 1998 | $17.00 | $18.13 | $15.50 | $15.63 | -8.09% | 933,300 |
| May 1998 | $20.06 | $20.38 | $16.50 | $17.00 | -16.05% | 1,710,300 |
| Apr 1998 | $20.13 | $21.00 | $19.88 | $20.25 | +1.25% | 718,800 |
| Mar 1998 | $17.75 | $20.75 | $17.75 | $20.00 | +12.68% | 459,100 |
| Feb 1998 | $17.63 | $19.00 | $17.50 | $17.75 | +0.71% | 525,800 |
| Jan 1998 | $19.63 | $19.63 | $15.38 | $17.63 | -9.32% | 834,500 |
| Dec 1997 | $20.38 | $20.63 | $19.00 | $19.44 | -5.76% | 398,300 |
| Nov 1997 | $21.00 | $21.75 | $19.50 | $20.63 | +0.61% | 557,300 |
| Oct 1997 | $24.25 | $25.00 | $19.06 | $20.50 | -15.46% | 848,400 |
| Sep 1997 | $23.00 | $24.25 | $22.00 | $24.25 | +4.86% | 751,400 |
| Aug 1997 | $20.50 | $23.56 | $20.00 | $23.13 | +12.12% | 472,900 |
| Jul 1997 | $21.00 | $24.00 | $20.44 | $20.63 | -1.20% | 690,800 |
| Jun 1997 | $21.25 | $21.63 | $20.00 | $20.88 | -2.34% | 828,400 |
| May 1997 | $19.88 | $21.38 | $19.88 | $21.38 | +7.55% | 447,700 |
| Apr 1997 | $19.38 | $20.88 | $19.00 | $19.88 | – | 312,800 |
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% |