Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	34.300	34.300	33.050	33.760	24.781	127
2023-09-01	34.090	34.300	33.060	34.300	25.177	12
2023-08-31	33.420	33.420	33.170	33.170	24.348	3
2023-08-30	33.360	33.450	33.250	33.450	24.553	21
2023-08-29	33.640	33.740	33.640	33.670	24.715	3
2023-08-28	33.390	33.390	33.390	33.390	24.509	5
2023-08-25	33.060	33.060	32.800	32.990	24.215	33
2023-08-24	33.150	33.170	33.150	33.170	24.348	35
2023-08-23	34.090	34.090	33.250	33.250	24.406	107
2023-08-22	33.900	33.920	33.450	33.460	24.560	64
2023-08-21	34.190	34.190	33.940	33.940	24.913	12
2023-08-18	33.590	33.860	33.590	33.800	24.810	50
2023-08-17	33.400	33.400	33.400	33.400	24.516	0
2023-08-16	33.400	33.400	33.400	33.400	24.516	0
2023-08-15	33.630	33.630	33.400	33.400	24.516	56
2023-08-14	34.820	34.820	34.820	34.820	25.559	0
2023-08-11	35.240	35.240	34.820	34.820	25.559	4
2023-08-10	35.850	35.850	33.300	35.240	25.867	44
2023-08-09	35.860	35.860	35.860	35.860	26.322	0
2023-08-08	35.860	35.860	35.860	35.860	26.322	1
2023-08-07	36.000	36.290	36.000	36.250	26.608	11
2023-08-04	36.000	36.000	36.000	36.000	26.425	1
2023-08-03	35.150	35.290	35.150	35.290	25.904	21
2023-08-02	36.010	36.010	34.500	34.500	25.324	9
2023-08-01	36.010	36.010	36.010	36.010	26.432	1
2023-07-31	36.090	36.090	36.090	36.090	26.491	21
2023-07-28	35.160	35.160	35.160	35.160	25.808	0
2023-07-27	35.160	35.160	35.160	35.160	25.808	0
2023-07-26	35.370	35.370	35.160	35.160	25.808	4
2023-07-25	34.860	35.140	34.860	35.120	25.779	34
2023-07-24	36.050	36.050	35.370	35.370	25.962	6
2023-07-21	35.490	35.700	35.490	35.700	26.205	45
2023-07-20	36.030	36.030	35.740	35.740	26.234	17
2023-07-19	36.190	36.200	36.030	36.030	26.447	67
2023-07-18	35.500	35.980	35.500	35.980	26.410	39
2023-07-17	34.860	35.140	34.860	35.140	25.794	321
2023-07-14	34.230	34.230	34.230	34.230	25.126	1
2023-07-13	34.160	34.160	34.160	34.160	25.074	5
2023-07-12	33.370	33.370	33.370	33.370	24.494	8
2023-07-11	32.550	32.550	32.550	32.550	23.893	0
2023-07-10	32.750	32.750	32.550	32.550	23.893	18
2023-07-07	31.500	31.500	31.500	31.500	23.122	0
2023-07-06	31.950	31.950	31.130	31.500	23.122	48
2023-07-05	32.400	32.400	32.180	32.180	23.621	23
2023-07-04	31.900	31.900	31.900	31.900	23.415	0
2023-07-03	31.900	31.900	31.900	31.900	23.415	0
2023-06-30	31.970	31.970	31.900	31.900	23.415	2
2023-06-29	32.300	32.520	32.300	32.460	23.826	19
2023-06-28	32.200	32.200	32.200	32.200	22.907	0
2023-06-27	32.200	32.200	32.200	32.200	22.907	1
2023-06-26	31.560	31.560	31.560	31.560	22.452	0
2023-06-23	32.210	32.210	31.320	31.560	22.452	34
2023-06-22	32.970	32.970	32.480	32.480	23.106	8
2023-06-21	33.180	33.180	33.180	33.180	23.604	153
2023-06-20	33.250	33.250	32.660	32.660	23.234	22
2023-06-19	33.230	33.230	33.230	33.230	23.640	1
2023-06-16	34.230	34.440	33.530	34.370	24.451	5
2023-06-15	34.810	34.810	33.750	33.750	24.010	5
2023-06-14	34.810	34.810	34.810	34.810	24.764	0
2023-06-13	34.810	34.810	34.810	34.810	24.764	0

← NewerPage 14 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.