Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	39.990	40.560	38.440	40.560	31.548	11
2024-02-29	40.280	40.560	40.280	40.560	31.548	39
2024-02-28	40.640	40.640	40.280	40.280	31.331	7
2024-02-27	40.710	40.710	40.400	40.400	31.424	3
2024-02-26	41.280	41.520	41.280	41.440	32.233	76
2024-02-23	38.560	41.520	38.560	41.520	32.295	16
2024-02-22	39.240	40.600	39.240	40.600	31.579	3
2024-02-21	39.440	39.440	39.440	39.440	30.677	4
2024-02-20	38.750	38.750	37.880	38.400	29.868	44
2024-02-19	39.690	39.690	39.010	39.010	30.343	6
2024-02-16	39.240	39.680	39.240	39.560	30.771	84
2024-02-15	39.240	39.410	39.240	39.410	30.654	10
2024-02-14	39.000	39.240	39.000	39.240	30.522	6
2024-02-09	39.000	39.000	38.960	38.960	30.304	21
2024-02-08	39.800	39.800	39.080	39.080	30.397	22
2024-02-07	44.680	44.680	39.000	39.080	30.397	138
2024-02-06	39.840	39.840	39.200	39.200	30.491	26
2024-02-05	36.360	39.640	36.360	39.440	30.677	124
2024-02-02	41.880	41.880	39.320	39.320	30.584	62
2024-02-01	39.440	39.680	39.440	39.640	30.833	11
2024-01-31	41.500	41.500	35.690	39.120	30.428	89
2024-01-30	39.440	39.760	39.200	39.520	30.739	41
2024-01-29	41.110	41.160	38.000	39.120	30.428	81
2024-01-26	38.560	38.560	38.560	38.560	29.993	1
2024-01-25	38.500	38.500	38.500	38.500	29.946	1
2024-01-24	38.680	38.840	38.680	38.760	30.148	67
2024-01-23	38.910	38.910	38.910	38.910	30.265	1
2024-01-22	40.990	41.500	39.040	39.240	30.522	33
2024-01-19	39.300	39.520	39.300	39.520	30.739	4
2024-01-18	39.280	39.280	39.120	39.230	30.514	3
2024-01-17	38.000	38.920	38.000	38.920	30.273	30
2024-01-16	38.920	39.000	38.500	38.500	29.946	5
2024-01-15	39.990	39.990	39.100	39.100	30.413	17
2024-01-12	40.600	40.600	38.500	39.040	30.366	42
2024-01-11	41.560	41.560	41.560	41.560	32.326	50
2024-01-10	41.640	41.640	40.360	40.360	31.393	44
2024-01-09	39.720	40.200	39.720	40.200	31.268	11
2024-01-08	40.560	41.800	40.000	40.000	31.113	31
2024-01-05	40.400	40.560	40.400	40.560	31.548	8
2024-01-04	39.390	39.390	39.390	39.390	30.638	1
2024-01-03	38.440	39.000	38.440	38.760	30.148	115
2024-01-02	37.600	38.520	37.600	38.170	29.689	8
2023-12-28	37.300	37.560	37.300	37.400	29.090	10
2023-12-27	36.390	37.600	36.390	37.400	29.090	8
2023-12-26	36.920	37.940	36.920	37.880	28.651	51
2023-12-22	36.980	37.690	36.890	37.690	28.507	4
2023-12-21	36.270	36.270	35.920	36.240	27.411	204
2023-12-20	35.760	36.270	35.760	36.270	27.433	3
2023-12-19	35.080	35.720	35.080	35.600	26.927	24
2023-12-18	36.830	37.000	35.800	35.800	27.078	18
2023-12-15	36.390	36.600	36.320	36.560	27.653	24
2023-12-14	35.500	36.000	35.500	36.000	27.229	18
2023-12-13	36.080	36.640	35.000	35.500	26.851	140
2023-12-12	35.190	35.520	33.600	34.830	26.344	45
2023-12-11	35.000	35.000	34.620	34.620	26.185	18
2023-12-08	34.560	34.680	34.490	34.680	26.231	11
2023-12-07	34.650	34.650	34.650	34.650	26.208	0
2023-12-06	34.650	34.650	34.650	34.650	26.208	1
2023-12-05	35.000	35.000	34.620	34.620	26.185	38
2023-12-04	34.440	34.890	34.440	34.740	26.276	1,001

← NewerPage 12 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.