Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	34.560	34.560	34.560	34.560	23.496	0
2022-12-12	34.530	34.560	34.530	34.560	23.496	3
2022-12-09	32.990	32.990	32.990	32.990	22.429	0
2022-12-08	33.530	33.530	32.990	32.990	22.429	3
2022-12-07	34.050	34.050	34.050	34.050	23.149	1
2022-12-06	33.390	34.050	33.390	34.050	23.149	5
2022-12-05	35.910	35.910	33.690	33.690	22.905	33
2022-12-02	32.500	32.500	32.500	32.500	22.096	0
2022-12-01	32.500	32.500	32.500	32.500	22.096	0
2022-11-30	32.500	32.500	32.500	32.500	22.096	0
2022-11-29	32.500	32.500	32.500	32.500	22.096	1
2022-11-28	34.350	34.350	34.350	34.350	23.353	2
2022-11-25	35.910	35.910	35.910	35.910	24.414	0
2022-11-24	35.910	35.910	35.910	35.910	24.414	0
2022-11-23	35.280	35.910	35.280	35.910	24.414	16
2022-11-22	33.860	34.530	33.860	34.530	23.476	5
2022-11-21	34.140	34.140	34.140	34.140	23.211	0
2022-11-18	34.350	34.450	34.140	34.140	23.211	3
2022-11-17	34.650	34.650	34.300	34.300	23.319	8
2022-11-16	34.750	34.750	34.750	34.750	23.625	1
2022-11-14	34.400	34.400	34.400	34.400	23.387	0
2022-11-11	41.140	41.140	34.400	34.400	23.387	25
2022-11-10	35.420	35.790	35.420	35.790	24.332	84
2022-11-09	32.350	32.350	32.350	32.350	21.994	0
2022-11-08	32.350	32.350	32.350	32.350	21.994	0
2022-11-07	33.000	33.000	32.100	32.350	21.994	188
2022-11-04	30.980	31.160	30.980	31.160	21.185	22
2022-11-03	32.830	32.830	32.830	32.830	22.320	0
2022-11-01	32.830	32.830	32.830	32.830	22.320	0
2022-10-31	32.830	32.830	32.830	32.830	22.320	1
2022-10-28	32.700	32.700	32.700	32.700	22.232	0
2022-10-27	32.700	32.700	32.700	32.700	22.232	0
2022-10-26	32.700	32.700	32.700	32.700	22.232	2
2022-10-25	32.060	32.060	32.060	32.060	21.797	0
2022-10-24	32.060	32.060	32.060	32.060	21.797	2
2022-10-21	32.210	32.210	32.210	32.210	21.899	1
2022-10-20	33.320	33.320	33.320	33.320	22.653	10
2022-10-19	33.810	33.810	33.360	33.360	22.680	3
2022-10-18	33.910	33.910	33.520	33.520	22.789	6
2022-10-17	34.110	34.110	34.110	34.110	23.190	1
2022-10-14	33.280	33.280	33.280	33.280	22.626	0
2022-10-13	33.280	33.280	33.280	33.280	22.626	0
2022-10-11	33.280	33.280	33.280	33.280	22.626	0
2022-10-10	35.400	35.400	33.280	33.280	22.626	10
2022-10-07	33.870	33.870	33.870	33.870	23.027	0
2022-10-06	33.870	33.870	33.870	33.870	23.027	0
2022-10-05	33.870	33.870	33.870	33.870	23.027	0
2022-10-04	33.870	33.870	33.870	33.870	23.027	0
2022-10-03	33.870	33.870	33.870	33.870	23.027	0
2022-09-30	33.870	33.870	33.870	33.870	23.027	0
2022-09-29	33.870	33.870	33.870	33.870	23.027	0
2022-09-28	33.870	33.870	33.870	33.870	23.027	0
2022-09-27	33.870	33.870	33.870	33.870	22.489	0
2022-09-26	35.100	35.100	33.870	33.870	22.489	45
2022-09-23	35.360	35.360	35.360	35.360	23.478	15
2022-09-22	37.520	37.520	37.520	37.520	24.912	0
2022-09-21	37.520	37.520	37.520	37.520	24.912	15
2022-09-20	36.840	36.840	36.840	36.840	24.461	0
2022-09-19	36.840	36.840	36.840	36.840	24.461	0
2022-09-16	39.740	39.740	36.840	36.840	24.461	26

← NewerPage 17 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.