Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	109.34	109.97	107.03	109.97	104.15	2,194
2026-01-28	110.44	110.44	103.57	107.80	102.10	581
2026-01-27	110.34	113.08	106.37	108.00	102.28	444
2026-01-26	109.00	115.20	108.10	110.33	104.49	299
2026-01-23	102.70	108.29	102.70	108.10	102.38	154
2026-01-22	105.01	105.82	103.89	103.89	98.392	101
2026-01-21	104.60	107.00	104.60	105.00	99.443	195
2026-01-20	101.04	104.70	101.04	104.60	99.064	342
2026-01-19	100.05	102.45	100.05	101.04	95.693	29
2026-01-16	97.970	102.66	97.970	102.00	96.602	1,544
2026-01-15	99.500	100.68	99.000	99.000	93.761	452
2026-01-14	98.250	99.400	97.200	98.500	93.287	140
2026-01-13	93.400	98.400	93.400	98.040	92.852	183
2026-01-12	94.410	97.800	93.510	95.700	90.635	339
2026-01-09	94.140	94.500	93.960	94.410	89.414	14
2026-01-08	91.710	93.510	90.900	93.180	88.249	198
2026-01-07	91.000	91.800	90.100	91.000	86.184	50
2026-01-06	84.600	91.620	84.600	89.990	85.228	797
2026-01-05	85.950	90.450	85.950	90.270	85.493	411
2026-01-02	85.360	86.310	85.140	85.680	81.146	78
2025-12-30	89.970	89.970	87.750	88.020	83.362	192
2025-12-29	90.540	91.300	90.540	90.900	86.089	298
2025-12-26	89.900	90.540	89.280	90.540	85.749	67
2025-12-23	90.000	90.500	87.780	88.560	83.873	211
2025-12-22	88.060	99.900	83.800	87.660	83.021	2,494
2025-12-19	87.000	87.500	86.130	87.180	82.566	137
2025-12-18	85.810	87.000	83.950	84.960	80.464	319
2025-12-17	85.860	85.860	84.960	84.960	80.464	49
2025-12-16	87.500	87.500	85.140	85.860	81.316	345
2025-12-15	90.000	90.000	85.500	86.220	81.657	121
2025-12-12	86.940	86.950	86.310	86.850	82.254	202
2025-12-11	86.000	93.450	86.000	86.940	82.339	389
2025-12-10	88.000	89.000	84.000	87.300	82.680	469
2025-12-09	85.200	86.560	84.000	86.560	81.979	359
2025-12-08	81.500	85.200	81.500	85.200	80.691	83
2025-12-05	85.230	85.860	85.020	85.140	80.634	36
2025-12-04	83.500	86.900	83.500	85.140	80.634	49
2025-12-03	86.160	86.220	84.150	85.500	80.975	226
2025-12-02	88.180	88.180	83.700	85.300	80.786	387
2025-12-01	84.000	88.580	82.720	83.220	78.816	816
2025-11-28	84.020	85.000	83.450	84.000	79.555	226
2025-11-27	84.040	84.040	83.000	84.020	79.574	24
2025-11-26	80.990	84.000	80.990	84.000	79.555	286
2025-11-25	80.000	81.440	79.980	80.990	76.704	62
2025-11-24	80.000	83.400	80.000	81.840	77.509	362
2025-11-21	83.700	83.700	81.880	82.400	78.039	203
2025-11-19	82.240	84.480	82.240	83.700	79.271	851
2025-11-18	83.600	84.200	83.040	84.000	79.555	738
2025-11-17	83.690	84.560	83.220	84.000	79.555	1,200
2025-11-14	88.000	88.000	82.170	83.690	79.261	649
2025-11-13	85.000	99.960	82.240	83.000	78.608	991
2025-11-12	84.900	84.900	84.100	84.640	80.161	425
2025-11-11	85.200	88.080	84.400	84.720	80.237	182
2025-11-10	82.320	85.200	82.320	85.200	80.691	69
2025-11-07	81.000	83.440	81.000	83.440	79.024	2,341
2025-11-06	80.240	81.000	80.080	80.970	76.685	27
2025-11-05	78.690	81.830	78.690	80.000	75.766	85
2025-11-04	77.890	78.290	76.160	78.240	74.099	164
2025-11-03	78.480	78.690	74.980	77.520	73.418	848
2025-10-31	79.430	79.430	74.980	77.700	73.588	308

← NewerPage 4 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.