Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	109.56	109.56	109.56	109.56	107.02	0
2026-07-23	109.23	109.98	108.35	109.56	107.02	2,156
2026-07-22	106.50	106.50	105.93	106.50	104.03	24
2026-07-21	103.80	106.20	103.80	105.70	103.25	4
2026-07-20	102.08	102.90	102.08	102.30	99.924	23
2026-07-17	102.08	102.08	102.08	102.08	99.709	4
2026-07-16	104.00	104.00	101.57	101.57	99.211	3
2026-07-15	103.90	104.58	103.50	104.00	101.58	94
2026-07-14	103.90	103.90	103.90	103.90	101.49	4
2026-07-13	106.00	106.00	106.00	106.00	103.54	0
2026-07-10	106.00	106.00	106.00	106.00	103.54	376
2026-07-09	104.20	104.20	104.20	104.20	101.78	1
2026-07-08	104.00	105.00	102.20	102.20	99.827	68
2026-07-07	104.30	104.30	103.00	104.00	101.58	38
2026-07-06	106.30	106.30	103.10	104.60	102.17	154
2026-07-03	101.50	103.39	101.30	101.30	98.947	15
2026-07-02	100.05	103.20	100.05	102.95	100.56	22
2026-07-01	100.62	108.99	100.62	102.10	99.729	492
2026-06-30	102.45	104.10	101.41	102.68	100.30	6
2026-06-29	103.50	103.50	103.50	103.50	101.10	70
2026-06-26	114.92	114.92	99.070	103.52	99.470	7
2026-06-25	101.54	101.54	101.54	101.54	97.567	5
2026-06-24	104.06	105.05	104.06	104.39	100.31	9
2026-06-23	104.40	104.40	104.40	104.40	100.32	8
2026-06-22	107.26	110.44	104.50	104.50	100.41	559
2026-06-19	106.47	107.26	106.40	107.26	103.06	401
2026-06-18	104.10	106.40	104.10	105.40	101.28	37
2026-06-17	98.410	102.60	98.410	102.00	98.009	40
2026-06-16	101.50	101.50	100.00	100.40	96.472	178
2026-06-15	101.50	103.90	101.50	101.70	97.721	163
2026-06-12	102.70	102.70	101.80	101.80	97.817	53
2026-06-11	97.800	102.99	97.800	102.99	98.960	230
2026-06-10	95.600	95.600	95.600	95.600	91.859	4
2026-06-09	95.000	96.740	94.970	96.740	92.955	63
2026-06-08	92.070	92.610	92.070	92.250	88.641	439
2026-06-05	91.890	91.890	91.710	91.710	88.122	16
2026-06-03	91.530	92.040	91.530	92.040	88.439	7
2026-06-02	94.500	94.500	92.340	92.340	88.727	14
2026-06-01	93.990	97.500	92.070	92.520	88.900	3,099
2026-05-29	88.000	88.000	86.990	87.480	84.057	120
2026-05-28	87.300	87.300	87.120	87.120	83.711	9
2026-05-27	90.450	90.450	89.000	89.000	85.518	162
2026-05-26	88.720	90.100	88.720	90.080	86.555	814
2026-05-25	81.810	81.940	81.810	81.940	78.734	15
2026-05-22	82.480	82.550	82.160	82.550	79.320	20
2026-05-21	84.000	84.000	82.200	82.800	79.560	5
2026-05-20	81.000	81.680	81.000	81.680	78.484	107
2026-05-19	80.100	80.720	79.920	80.720	77.562	331
2026-05-18	78.300	80.160	78.300	79.180	76.082	798
2026-05-15	80.080	80.080	79.300	79.900	76.774	833
2026-05-14	78.080	80.010	78.080	80.010	76.879	850
2026-05-13	79.680	79.680	79.680	79.680	76.562	30
2026-05-12	79.920	79.920	78.500	78.860	75.774	41
2026-05-11	78.960	80.000	78.600	79.120	76.024	104
2026-05-08	81.410	82.880	79.520	80.720	77.562	33
2026-05-07	81.920	83.120	77.600	80.600	77.446	285
2026-05-06	81.760	82.050	80.800	81.920	78.715	98
2026-05-05	80.250	82.080	79.980	82.080	78.868	393
2026-05-04	84.160	84.160	80.640	80.960	77.792	154
2026-04-30	83.000	85.000	82.080	84.640	81.328	8,587

← NewerPage 2 of 18 · 1,032 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.