Bancolombia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 39.740 | 39.740 | 36.840 | 36.840 | 24.461 | 26 |
| 2022-09-01 | 35.000 | 35.000 | 34.860 | 34.860 | 23.146 | 16 |
| 2022-08-29 | 37.840 | 37.840 | 37.840 | 37.840 | 25.125 | 15 |
| 2022-08-23 | 38.640 | 38.640 | 38.640 | 38.640 | 25.656 | 10 |
| 2022-08-17 | 42.720 | 42.720 | 42.720 | 42.720 | 28.365 | 4 |
| 2022-08-15 | 41.360 | 41.360 | 41.360 | 41.360 | 27.462 | 2 |
| 2022-08-12 | 42.200 | 42.200 | 42.000 | 42.000 | 27.887 | 4 |
| 2022-06-07 | 46.620 | 46.620 | 46.620 | 46.620 | 30.954 | 1 |
| 2022-05-09 | 48.170 | 48.170 | 46.620 | 46.620 | 30.954 | 2 |
| 2022-03-11 | 48.200 | 48.200 | 48.200 | 48.200 | 32.003 | 10 |
| 2022-03-07 | 49.100 | 49.100 | 49.100 | 49.100 | 32.601 | 3 |
| 2022-03-03 | 49.100 | 49.100 | 49.100 | 49.100 | 32.601 | 1 |
| 2022-02-25 | 45.180 | 45.180 | 45.180 | 45.180 | 29.998 | 1 |
| 2022-02-22 | 43.560 | 43.560 | 43.560 | 43.560 | 28.923 | 1 |
| 2022-02-18 | 44.820 | 44.820 | 44.820 | 44.820 | 29.759 | 1 |
← NewerPage 18 of 18 · 1,035 trading days
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.