Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	46.600	46.600	45.700	46.500	37.104	8
2024-05-27	45.900	45.900	45.900	45.900	36.626	40
2024-05-24	46.430	46.430	46.430	46.430	37.049	0
2024-05-23	46.640	46.780	46.200	46.430	37.049	30
2024-05-22	47.700	47.700	47.100	47.100	37.583	50
2024-05-21	47.580	48.250	47.580	48.000	38.301	13
2024-05-20	46.600	47.050	46.600	46.700	37.264	5
2024-05-17	46.300	46.600	46.300	46.600	37.184	191
2024-05-16	45.900	45.950	45.750	45.950	36.665	93
2024-05-15	45.560	45.880	45.560	45.880	36.610	28
2024-05-14	44.720	44.720	44.440	44.440	35.461	15
2024-05-13	45.000	45.000	44.640	44.640	35.620	30
2024-05-10	44.330	44.360	44.080	44.080	35.173	5,515
2024-05-09	43.960	44.120	43.920	44.120	35.205	21
2024-05-08	43.120	43.360	43.120	43.360	34.599	4
2024-05-07	43.360	43.760	43.360	43.430	34.655	12
2024-05-06	43.480	43.480	43.360	43.360	34.599	11
2024-05-03	43.120	43.120	43.120	43.120	34.407	3
2024-05-02	48.000	48.000	42.640	42.800	34.152	44
2024-04-30	45.320	45.320	43.040	43.040	34.343	11
2024-04-29	42.000	42.960	42.000	42.880	34.216	28
2024-04-26	41.000	42.240	41.000	42.000	33.514	213
2024-04-25	40.880	40.920	40.000	40.000	31.918	14
2024-04-24	41.760	41.760	41.480	41.720	33.290	19
2024-04-23	43.040	43.040	41.880	42.200	33.673	88
2024-04-22	43.040	43.160	43.040	43.040	34.343	9
2024-04-19	42.600	42.800	42.480	42.560	33.960	11
2024-04-18	43.600	43.600	42.960	42.960	34.280	8
2024-04-17	43.720	43.840	43.720	43.840	34.982	10
2024-04-16	44.160	44.160	43.760	44.040	35.141	6
2024-04-15	45.040	45.040	44.000	44.000	35.110	9
2024-04-12	45.400	45.400	44.250	44.450	35.469	10
2024-04-11	47.200	47.200	45.040	45.400	36.227	66
2024-04-10	47.200	47.200	45.400	45.400	36.227	7
2024-04-09	46.900	46.900	46.900	46.900	37.424	2
2024-04-08	46.450	46.450	45.450	45.950	36.665	5,547
2024-04-05	47.550	47.550	45.700	45.700	36.466	111
2024-04-04	44.790	46.440	44.790	46.440	37.056	16
2024-04-03	44.280	44.700	44.270	44.700	35.668	81
2024-04-02	43.680	44.280	43.680	44.270	35.325	252
2024-04-01	42.760	43.120	42.760	42.960	34.280	52
2024-03-28	37.880	43.230	37.880	42.640	34.024	1,342
2024-03-27	44.200	45.280	43.570	43.810	34.076	1,387
2024-03-26	43.040	43.930	43.040	43.890	34.138	1,205
2024-03-25	43.840	44.000	43.000	43.040	33.477	85
2024-03-22	44.990	44.990	42.880	43.200	33.602	376
2024-03-21	42.120	42.640	42.120	42.630	33.158	267
2024-03-20	41.600	41.680	41.600	41.640	32.388	7
2024-03-19	42.400	42.400	42.400	42.400	32.980	2
2024-03-18	41.960	41.960	41.080	41.840	32.544	27
2024-03-15	40.480	40.800	40.480	40.720	31.673	16
2024-03-14	40.670	40.680	40.480	40.480	31.486	72
2024-03-13	40.670	40.720	40.620	40.720	31.673	43
2024-03-12	41.000	41.000	41.000	41.000	31.891	3
2024-03-11	40.760	40.760	40.520	40.520	31.517	2
2024-03-08	43.080	43.080	40.720	40.720	31.673	652
2024-03-07	41.280	41.480	41.160	41.240	32.077	14
2024-03-06	41.360	41.360	41.160	41.160	32.015	3
2024-03-05	40.760	41.010	40.760	41.010	31.898	2
2024-03-04	40.840	40.840	40.360	40.360	31.393	6

← NewerPage 11 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.