Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	35.000	35.000	34.170	34.260	25.913	128
2023-11-30	34.320	34.320	34.140	34.140	25.822	103
2023-11-29	34.440	34.440	34.050	34.200	25.868	15
2023-11-28	34.710	34.710	34.380	34.380	26.004	21
2023-11-27	34.450	34.450	34.450	34.450	26.057	1
2023-11-24	34.320	34.320	34.320	34.320	25.958	5
2023-11-23	33.250	33.250	33.250	33.250	25.149	0
2023-11-22	33.270	33.270	33.250	33.250	25.149	4
2023-11-21	33.680	34.500	33.680	33.960	25.686	5
2023-11-20	34.500	34.500	33.690	33.690	25.482	2
2023-11-17	34.500	34.500	33.420	33.640	25.444	39
2023-11-16	33.300	33.300	33.090	33.090	25.028	31
2023-11-14	33.090	33.090	33.090	33.090	25.028	1
2023-11-13	33.090	33.090	33.090	33.090	25.028	3
2023-11-10	33.540	33.540	33.350	33.350	25.225	7
2023-11-09	34.550	34.550	32.840	32.940	24.915	161
2023-11-08	32.730	32.730	32.730	32.730	24.756	5
2023-11-07	33.000	33.000	33.000	33.000	24.960	0
2023-11-06	34.650	34.650	33.000	33.000	24.960	12
2023-11-03	33.210	33.210	33.210	33.210	25.119	2
2023-11-01	33.210	33.210	32.610	32.610	24.665	2
2023-10-31	32.910	32.910	31.800	31.800	24.052	34
2023-10-30	32.420	32.910	32.420	32.910	24.892	14
2023-10-27	32.000	32.130	31.900	32.070	24.257	12
2023-10-26	31.860	31.860	31.740	31.740	24.007	9
2023-10-25	31.560	31.560	31.560	31.560	23.871	10
2023-10-24	32.020	32.020	31.500	31.560	23.871	49
2023-10-23	37.350	37.350	31.790	31.790	24.045	49
2023-10-20	32.130	32.490	32.130	32.490	24.574	2
2023-10-19	32.070	32.280	32.070	32.280	24.416	608
2023-10-18	32.850	32.850	32.190	32.190	24.347	10
2023-10-17	31.450	31.450	31.450	31.450	23.788	0
2023-10-16	32.620	32.620	31.450	31.450	23.788	270
2023-10-13	32.970	32.970	31.980	31.980	24.189	29
2023-10-11	32.880	32.880	32.070	32.450	24.544	22
2023-10-10	33.500	33.500	32.400	32.880	24.869	14
2023-10-09	32.370	32.370	32.370	32.370	24.484	1
2023-10-06	31.830	32.580	31.830	32.550	24.620	10
2023-10-05	31.600	31.750	31.600	31.750	24.015	23
2023-10-04	33.030	33.030	32.000	32.130	24.302	22
2023-10-03	32.970	32.970	32.500	32.970	24.937	36
2023-10-02	33.570	33.570	32.970	32.970	24.937	18
2023-09-29	33.330	33.570	33.330	33.570	25.391	11
2023-09-28	33.010	33.010	32.990	32.990	24.953	30
2023-09-27	35.070	35.070	34.560	34.560	25.368	146
2023-09-26	33.330	33.330	33.330	33.330	24.465	30
2023-09-25	33.750	33.780	33.640	33.780	24.795	16
2023-09-22	33.900	34.110	33.900	34.110	25.038	7
2023-09-21	33.510	33.510	33.210	33.210	24.377	17
2023-09-20	34.560	34.860	34.250	34.250	25.140	5
2023-09-19	34.420	34.420	34.140	34.140	25.060	2
2023-09-18	34.500	34.500	34.200	34.350	25.214	57
2023-09-15	33.660	33.660	33.450	33.450	24.553	13
2023-09-14	33.180	33.180	33.000	33.000	24.223	4
2023-09-13	33.150	33.300	33.150	33.300	24.443	2
2023-09-12	32.190	32.790	32.190	32.790	24.069	2
2023-09-11	32.040	32.040	32.040	32.040	23.518	3
2023-09-08	31.470	31.700	31.320	31.700	23.269	13
2023-09-06	31.860	31.860	31.300	31.800	23.342	155
2023-09-05	32.800	32.800	31.770	31.770	23.320	217

← NewerPage 13 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.