Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	84.200	84.780	83.130	83.130	79.877	132
2026-04-28	84.980	85.590	84.000	84.600	81.290	637
2026-04-27	88.880	98.890	86.600	98.890	95.021	51
2026-04-24	89.550	90.480	89.100	89.100	85.614	38
2026-04-23	91.710	91.710	91.710	91.710	88.122	44
2026-04-22	92.700	92.700	89.900	91.710	88.122	21
2026-04-20	92.610	92.880	91.080	92.880	89.246	38
2026-04-17	94.500	94.500	92.430	92.430	88.813	78
2026-04-16	95.350	95.350	94.800	94.800	91.091	24
2026-04-15	96.000	96.000	94.400	94.400	90.706	34
2026-04-14	96.000	97.700	96.000	96.800	93.012	50
2026-04-13	93.170	95.760	92.340	95.760	92.013	135
2026-04-10	94.500	94.600	93.180	93.870	90.197	137
2026-04-09	94.980	94.980	93.500	94.500	90.802	18
2026-04-08	93.870	96.390	93.870	95.670	91.927	206
2026-04-07	93.300	93.870	92.340	93.870	90.197	63
2026-04-06	93.160	94.770	88.880	93.420	89.765	717
2026-04-02	95.310	95.310	92.970	92.970	89.332	493
2026-04-01	93.700	95.300	92.300	93.800	90.130	836
2026-03-31	94.410	94.980	91.350	93.120	89.476	2,092
2026-03-30	102.31	102.31	99.970	99.970	96.058	45
2026-03-27	92.510	103.80	92.340	103.80	98.307	24
2026-03-26	94.230	94.230	92.340	92.340	87.453	55
2026-03-25	94.000	95.100	93.150	94.230	89.243	349
2026-03-24	92.880	94.390	92.880	93.510	88.561	3,044
2026-03-23	91.710	92.610	91.710	92.450	87.557	126
2026-03-20	89.200	91.260	89.200	90.800	85.995	161
2026-03-19	89.550	89.730	87.930	89.190	84.470	58
2026-03-18	87.840	89.460	87.840	89.190	84.470	294
2026-03-17	91.000	92.260	87.570	87.840	83.191	108
2026-03-16	87.480	89.850	87.480	89.820	85.067	187
2026-03-13	89.010	89.010	86.760	87.480	82.850	278
2026-03-12	87.000	87.480	85.230	86.670	82.083	671
2026-03-11	89.570	90.600	88.920	88.920	84.214	244
2026-03-10	88.740	90.800	88.740	90.800	85.995	131
2026-03-09	86.250	87.030	84.960	87.030	82.424	115
2026-03-06	87.090	87.750	85.860	86.040	81.487	145
2026-03-05	91.350	91.350	85.500	86.220	81.657	121
2026-03-04	84.100	90.400	84.100	87.930	83.277	383
2026-03-03	85.000	87.180	81.000	86.850	82.254	381
2026-03-02	86.000	89.460	85.410	86.310	81.742	3,483
2026-02-27	88.880	89.100	85.770	87.760	83.116	2,025
2026-02-26	94.000	97.410	88.110	88.880	84.176	637
2026-02-25	97.900	97.900	95.500	95.700	90.635	134
2026-02-24	108.70	108.70	94.000	97.900	92.719	568
2026-02-23	104.75	106.08	103.90	104.70	99.159	59
2026-02-20	102.67	103.02	101.90	103.00	97.549	122
2026-02-19	101.40	102.40	99.900	102.40	96.981	25
2026-02-18	103.00	103.00	100.93	101.40	96.034	25
2026-02-13	103.00	103.00	98.600	100.90	95.560	106
2026-02-12	102.50	102.50	98.700	99.260	94.007	1,059
2026-02-11	103.61	103.90	102.00	103.20	97.739	195
2026-02-10	100.97	104.40	100.97	103.60	98.117	137
2026-02-09	101.59	104.86	101.10	104.70	99.159	141
2026-02-06	98.980	102.20	94.000	101.85	96.460	844
2026-02-05	100.97	102.20	100.80	101.00	95.655	321
2026-02-04	110.20	110.20	101.09	102.10	96.697	587
2026-02-03	110.20	110.20	106.70	106.81	101.16	108
2026-02-02	108.00	109.34	100.10	108.02	102.30	1,202
2026-01-30	110.20	110.20	105.16	107.58	101.89	1,340

← NewerPage 3 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.