Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	32.080	32.080	31.500	31.500	21.800	34
2023-03-13	33.600	33.600	33.600	33.600	23.254	0
2023-03-10	33.600	33.600	33.600	33.600	23.254	1
2023-03-09	33.600	33.600	33.600	33.600	23.254	3
2023-03-08	34.410	34.410	34.410	34.410	23.814	2
2023-03-07	34.500	34.500	34.500	34.500	23.877	0
2023-03-06	34.500	34.500	34.500	34.500	23.877	0
2023-03-03	33.750	34.500	33.750	34.500	23.877	19
2023-03-02	33.320	33.680	33.320	33.590	23.247	62
2023-03-01	33.710	33.810	33.640	33.640	23.281	42
2023-02-28	34.860	34.860	33.640	33.640	23.281	53
2023-02-27	35.520	35.520	35.520	35.520	24.582	0
2023-02-24	35.520	35.520	35.520	35.520	24.582	0
2023-02-23	35.520	35.520	35.520	35.520	24.582	0
2023-02-22	35.520	35.520	35.520	35.520	24.582	0
2023-02-17	35.520	35.520	35.520	35.520	24.582	4
2023-02-16	35.520	35.520	35.520	35.520	24.582	5
2023-02-15	36.750	36.750	36.750	36.750	25.434	0
2023-02-14	38.290	38.290	36.750	36.750	25.434	2
2023-02-13	36.710	36.710	36.710	36.710	25.406	0
2023-02-10	36.710	36.710	36.710	36.710	25.406	4
2023-02-08	37.430	37.430	37.430	37.430	25.904	0
2023-02-07	37.430	37.430	37.430	37.430	25.904	0
2023-02-06	37.990	37.990	37.430	37.430	25.904	3
2023-02-03	37.990	37.990	37.990	37.990	26.292	0
2023-02-02	37.990	37.990	37.990	37.990	26.292	0
2023-02-01	37.960	37.990	37.730	37.990	26.292	28
2023-01-31	39.680	39.680	39.680	39.680	27.461	1
2023-01-30	37.440	37.440	37.440	37.440	25.911	1
2023-01-27	39.080	39.080	38.390	38.750	26.818	28
2023-01-26	40.000	40.000	39.080	39.080	27.046	3
2023-01-25	39.360	39.360	39.360	39.360	27.240	26
2023-01-24	39.360	39.360	39.360	39.360	27.240	3
2023-01-23	39.420	39.420	39.200	39.200	27.129	2
2023-01-20	38.540	38.810	38.540	38.810	26.859	25
2023-01-19	38.550	38.550	38.550	38.550	26.679	1
2023-01-18	38.550	38.550	38.550	38.550	26.679	0
2023-01-17	38.550	38.550	38.550	38.550	26.679	0
2023-01-16	38.550	38.550	38.550	38.550	26.679	13
2023-01-13	37.570	37.570	37.570	37.570	26.001	0
2023-01-12	37.570	37.570	37.570	37.570	26.001	1
2023-01-11	37.570	37.570	37.570	37.570	26.001	1
2023-01-10	37.270	37.270	37.270	37.270	25.794	0
2023-01-09	37.270	37.270	37.270	37.270	25.794	0
2023-01-06	37.650	37.650	37.270	37.270	25.794	28
2023-01-05	37.200	37.200	37.200	37.200	25.745	26
2023-01-04	37.620	37.620	37.620	37.620	26.036	0
2023-01-03	37.620	37.620	37.620	37.620	26.036	26
2023-01-02	34.000	37.710	34.000	37.620	26.036	31
2022-12-29	38.000	38.000	38.000	38.000	26.299	2
2022-12-28	35.810	35.810	35.810	35.810	24.783	0
2022-12-27	35.810	35.810	35.810	35.810	24.346	0
2022-12-26	35.810	35.810	35.810	35.810	24.346	1
2022-12-23	34.560	34.560	34.560	34.560	23.496	0
2022-12-22	34.560	34.560	34.560	34.560	23.496	0
2022-12-21	34.560	34.560	34.560	34.560	23.496	0
2022-12-20	34.560	34.560	34.560	34.560	23.496	0
2022-12-19	34.560	34.560	34.560	34.560	23.496	0
2022-12-16	34.560	34.560	34.560	34.560	23.496	0
2022-12-15	34.560	34.560	34.560	34.560	23.496	1

← NewerPage 16 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.