Bancolombia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	127.00	127.00	123.84	123.84	123.84	129
2026-10-15	121.08	125.76	121.08	125.76	125.76	426
2026-10-14	119.84	122.64	119.84	122.64	122.64	9
2026-10-13	122.00	122.00	117.96	119.84	119.84	38
2026-10-12	126.94	126.94	126.94	126.94	126.94	0
2026-10-09	115.32	126.94	115.32	126.94	126.94	189
2026-10-08	118.00	118.56	118.00	118.56	118.56	57
2026-10-07	121.32	121.32	118.32	118.92	118.92	90
2026-10-06	120.78	121.68	120.12	121.32	121.32	31
2026-10-05	119.28	120.24	119.28	120.00	120.00	43
2026-10-02	120.50	120.50	119.52	119.52	119.52	42
2026-10-01	121.38	121.38	116.88	118.32	118.32	339
2026-09-30	127.00	127.00	119.44	121.38	121.38	1,278
2026-09-29	124.50	124.50	124.50	124.50	124.50	0
2026-09-28	125.66	126.00	123.00	124.50	122.62	29
2026-09-25	121.32	121.32	121.32	121.32	119.49	3
2026-09-24	118.09	122.16	118.09	122.00	120.16	25
2026-09-23	123.60	124.32	123.24	123.24	121.38	657
2026-09-22	124.92	126.00	123.96	126.00	124.10	135
2026-09-21	125.28	125.40	124.56	124.92	123.04	72
2026-09-18	125.71	125.71	123.50	123.90	122.03	696
2026-09-17	127.27	127.53	125.84	126.10	124.20	692
2026-09-16	126.89	130.00	126.50	130.00	128.04	89
2026-09-15	130.24	130.24	129.48	129.48	127.53	40
2026-09-14	130.26	135.46	130.26	131.43	129.45	99
2026-09-11	137.28	137.28	130.26	130.26	128.30	535
2026-09-10	129.87	130.33	129.77	130.33	128.36	363
2026-09-09	126.72	129.11	126.72	128.31	126.38	5,667
2026-09-08	126.00	126.01	124.30	124.68	122.80	213
2026-09-07	126.00	126.00	126.00	126.00	124.10	0
2026-09-04	127.96	127.96	120.10	126.00	124.10	522
2026-09-03	122.00	130.00	122.00	130.00	126.98	125
2026-09-02	121.16	127.04	121.16	124.44	121.55	275
2026-09-01	120.98	124.91	113.51	123.60	120.73	1,002
2026-08-31	130.13	130.13	123.50	124.17	121.29	1,668
2026-08-28	127.45	127.78	126.33	126.33	123.40	32
2026-08-27	130.65	130.65	128.50	128.70	125.71	230
2026-08-26	131.68	131.68	129.61	129.61	126.60	78
2026-08-25	131.95	133.25	131.15	131.15	128.10	119
2026-08-24	130.61	130.61	127.26	127.26	124.30	64
2026-08-21	130.32	130.60	130.32	130.60	127.57	265
2026-08-20	125.99	128.83	125.99	128.83	125.84	5
2026-08-19	127.00	128.96	127.00	128.57	125.58	6
2026-08-18	123.47	127.53	123.47	127.53	124.57	95
2026-08-17	125.19	125.97	121.05	121.05	118.24	413
2026-08-14	129.74	129.74	125.83	125.83	122.91	120
2026-08-13	123.60	125.76	123.60	125.76	122.84	135
2026-08-12	125.40	128.88	123.60	123.60	120.73	599
2026-08-11	115.72	127.71	115.72	125.40	122.49	136
2026-08-10	118.14	118.14	114.17	114.20	111.55	345
2026-08-07	118.56	118.56	118.56	118.56	115.81	1
2026-08-06	116.20	117.60	114.45	114.45	111.79	316
2026-08-05	112.89	117.00	112.89	117.00	114.28	202
2026-08-04	115.20	115.20	115.20	115.20	112.52	0
2026-08-03	113.88	116.31	113.88	115.20	112.52	358
2026-07-31	118.32	120.05	117.12	117.12	114.40	1,772
2026-07-30	115.87	118.80	115.87	118.36	115.61	330
2026-07-29	116.82	116.82	113.75	115.32	112.64	31
2026-07-28	112.87	114.98	112.86	114.98	112.31	230
2026-07-27	110.60	112.86	110.60	112.86	110.24	9

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	1.7181 COP
2026-09-04	1.0750 COP
2026-06-29	1.6854 COP
2026-03-30	1.4901 COP
2025-04-25	0.8147 COP
2025-03-28	5.2566 COP
2024-12-27	1.1220 COP
2024-09-26	1.1277 COP
2024-06-26	1.1432 COP
2024-03-28	1.1049 COP
2023-12-27	1.0448 COP
2023-09-28	1.0209 COP
2023-06-29	0.9925 COP
2023-03-30	0.8313 COP
2022-12-28	0.6316 COP
2022-09-28	0.7919 COP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.