Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	34.810	34.810	34.810	34.810	24.764	0
2023-06-12	35.090	35.090	34.730	34.810	24.764	14
2023-06-09	34.930	34.930	34.730	34.730	24.707	11
2023-06-07	35.600	35.600	35.350	35.350	25.148	5
2023-06-06	33.820	35.510	32.860	35.510	25.262	7
2023-06-02	32.210	32.310	32.050	32.220	22.921	65
2023-06-01	29.760	30.320	29.760	30.320	21.570	41
2023-05-31	30.660	30.660	29.840	30.130	21.434	24
2023-05-30	31.740	31.740	29.480	30.180	21.470	55
2023-05-29	30.250	30.380	30.250	30.380	21.612	16
2023-05-26	29.990	29.990	29.760	29.880	21.257	52
2023-05-25	30.560	30.560	29.990	29.990	21.335	3
2023-05-24	29.660	29.740	29.660	29.740	21.157	5
2023-05-23	30.390	30.580	30.390	30.580	21.755	191
2023-05-22	29.160	30.180	29.160	29.910	21.278	22
2023-05-19	30.170	30.170	30.150	30.150	21.449	18
2023-05-18	29.620	29.620	29.260	29.260	20.816	24
2023-05-17	29.630	29.630	29.620	29.620	21.072	6
2023-05-16	32.210	32.210	30.000	30.000	21.342	24
2023-05-15	30.230	30.660	30.230	30.600	21.769	10
2023-05-12	30.960	30.960	30.190	30.190	21.477	4
2023-05-11	30.000	30.000	30.000	30.000	21.342	100
2023-05-10	30.770	30.770	30.770	30.770	21.890	0
2023-05-09	31.250	31.250	30.770	30.770	21.890	6
2023-05-08	32.160	32.160	31.200	31.200	22.196	4
2023-05-05	31.210	31.210	31.210	31.210	22.203	2
2023-05-04	28.980	29.880	28.980	29.880	21.257	2
2023-05-03	30.000	30.060	30.000	30.060	21.385	43
2023-05-02	30.580	30.580	29.810	29.810	21.207	4
2023-04-28	30.140	30.580	29.920	30.580	21.755	30
2023-04-27	33.000	33.000	30.060	30.140	21.442	46
2023-04-26	33.820	33.820	33.820	33.820	24.060	0
2023-04-25	34.650	34.650	33.820	33.820	24.060	7
2023-04-24	35.330	35.330	35.330	35.330	25.134	1
2023-04-20	35.820	35.830	35.510	35.510	25.262	10
2023-04-19	36.330	36.350	36.330	36.350	25.859	2
2023-04-18	36.330	36.350	36.330	36.330	25.845	4
2023-04-17	35.910	35.910	35.910	35.910	25.546	1
2023-04-14	33.890	33.890	33.890	33.890	24.109	0
2023-04-13	33.890	33.890	33.890	33.890	24.109	1
2023-04-12	34.160	34.160	33.980	33.980	24.173	2
2023-04-11	33.570	33.570	33.570	33.570	23.882	322
2023-04-10	33.530	33.530	33.530	33.530	23.853	1
2023-04-06	32.640	32.780	32.600	32.650	23.227	104
2023-04-05	33.300	33.300	33.300	33.300	23.690	0
2023-04-04	33.600	33.600	33.300	33.300	23.690	17
2023-04-03	31.930	31.930	31.930	31.930	22.715	64
2023-03-31	31.930	31.930	31.930	31.930	22.715	2
2023-03-30	29.490	31.640	29.490	31.640	22.509	20
2023-03-29	30.600	30.600	30.600	30.600	21.177	0
2023-03-28	30.600	30.600	30.600	30.600	21.177	0
2023-03-27	30.180	30.600	30.180	30.600	21.177	65
2023-03-24	29.800	30.180	29.800	30.180	20.887	81
2023-03-23	30.600	30.600	30.060	30.060	20.804	6
2023-03-22	30.770	31.050	30.770	31.050	21.489	6
2023-03-21	30.430	30.540	30.430	30.540	21.136	160
2023-03-20	30.000	30.000	30.000	30.000	20.762	0
2023-03-17	30.150	30.150	30.000	30.000	20.762	20
2023-03-16	29.700	29.700	29.700	29.700	20.555	0
2023-03-15	31.500	31.500	29.700	29.700	20.555	34

← NewerPage 15 of 18 · 1,034 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.