Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	45.870	45.950	45.650	45.650	37.376	8
2024-08-20	45.850	45.870	45.480	45.870	37.556	7
2024-08-19	48.700	48.700	46.400	46.800	38.318	80
2024-08-16	46.350	46.830	46.350	46.450	38.031	202
2024-08-15	46.820	47.350	46.820	47.200	38.645	190
2024-08-14	44.990	46.300	44.990	46.100	37.745	39
2024-08-13	45.080	45.080	45.080	45.080	36.910	0
2024-08-12	43.960	45.310	43.880	45.080	36.910	259
2024-08-09	43.760	43.920	43.600	43.720	35.796	24
2024-08-08	44.280	44.280	44.280	44.280	36.255	1
2024-08-07	44.720	44.720	43.000	43.400	35.534	131
2024-08-06	44.650	46.560	44.100	44.140	36.140	83
2024-08-05	45.000	45.000	44.160	44.580	36.500	114
2024-08-02	45.900	45.950	45.500	45.500	37.253	89
2024-08-01	47.040	47.250	46.770	47.250	38.686	236
2024-07-31	46.700	46.740	46.400	46.400	37.990	27
2024-07-30	46.140	46.140	45.750	45.950	37.622	112
2024-07-29	46.950	46.950	45.550	45.550	37.294	152
2024-07-26	45.520	47.350	45.520	46.750	38.277	191
2024-07-25	46.600	46.610	46.450	46.450	38.031	68
2024-07-24	47.050	47.150	46.650	46.750	38.277	41
2024-07-23	47.250	47.250	46.950	47.000	38.482	264
2024-07-22	47.150	47.400	47.050	47.050	38.522	33
2024-07-19	46.600	47.300	46.600	47.150	38.604	235
2024-07-18	46.350	46.350	46.350	46.350	37.949	0
2024-07-17	47.900	47.950	46.350	46.350	37.949	59
2024-07-16	46.680	46.850	46.170	46.700	38.236	161
2024-07-15	46.150	47.000	46.150	46.600	38.154	945
2024-07-12	46.150	46.150	46.150	46.150	37.786	0
2024-07-11	46.150	46.150	46.150	46.150	37.786	700
2024-07-10	45.850	46.100	45.850	46.100	37.745	226
2024-07-09	45.500	45.500	45.500	45.500	37.253	11
2024-07-08	45.200	45.200	45.200	45.200	37.008	0
2024-07-05	46.800	46.800	45.200	45.200	37.008	37
2024-07-04	45.740	45.840	45.740	45.840	37.532	15
2024-07-03	46.430	46.430	46.250	46.250	37.867	25
2024-07-02	46.320	47.000	46.320	47.000	38.482	30
2024-07-01	45.730	45.730	45.290	45.350	37.131	14
2024-06-28	44.400	45.500	44.400	45.500	37.253	269
2024-06-27	44.190	44.640	43.760	44.640	36.549	3,026
2024-06-26	44.960	44.960	42.500	43.700	35.780	2,879
2024-06-25	44.980	44.980	44.970	44.970	35.884	114
2024-06-24	44.200	45.500	44.200	44.970	35.884	146
2024-06-21	44.700	44.840	44.400	44.400	35.429	3,154
2024-06-20	45.030	45.250	44.650	44.650	35.628	336
2024-06-19	44.970	45.510	44.970	45.510	36.314	26
2024-06-18	45.120	45.120	44.800	44.800	35.748	32
2024-06-17	43.770	44.640	43.770	44.400	35.429	173
2024-06-14	44.220	44.220	43.680	43.800	34.950	265
2024-06-13	45.350	45.400	44.220	44.220	35.285	37
2024-06-12	46.400	46.400	45.350	45.350	36.187	11
2024-06-11	49.990	49.990	45.700	45.850	36.586	1,094
2024-06-10	47.500	47.500	46.800	46.800	37.344	259
2024-06-07	47.150	47.150	47.150	47.150	37.623	22
2024-06-06	46.450	46.450	46.450	46.450	37.064	4
2024-06-05	46.120	46.120	46.120	46.120	36.801	1
2024-06-04	47.300	47.300	45.950	46.100	36.785	8
2024-06-03	47.300	47.450	47.290	47.450	37.862	14
2024-05-31	46.350	46.400	46.350	46.400	37.025	25
2024-05-29	45.350	45.800	45.350	45.800	36.546	10

← NewerPage 10 of 18 · 1,033 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.