Bancolombia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 77.120 | 78.880 | 76.880 | 77.840 | 73.721 | 388 |
| 2025-10-29 | 77.150 | 77.150 | 76.440 | 76.890 | 72.821 | 3,237 |
| 2025-10-28 | 75.840 | 76.800 | 75.440 | 75.600 | 71.599 | 308 |
| 2025-10-27 | 76.230 | 76.400 | 75.600 | 76.160 | 72.130 | 87 |
| 2025-10-24 | 72.160 | 76.300 | 72.160 | 76.240 | 72.205 | 122 |
| 2025-10-23 | 74.130 | 75.110 | 73.740 | 75.040 | 71.069 | 20 |
| 2025-10-22 | 73.710 | 74.000 | 72.500 | 73.220 | 69.345 | 1,117 |
| 2025-10-21 | 74.940 | 74.970 | 72.950 | 72.950 | 69.089 | 1,111 |
| 2025-10-20 | 77.210 | 77.210 | 74.400 | 75.120 | 71.145 | 433 |
| 2025-10-17 | 76.880 | 77.520 | 76.880 | 76.900 | 72.830 | 108 |
| 2025-10-16 | 77.000 | 77.000 | 74.980 | 76.320 | 72.281 | 148 |
| 2025-10-15 | 71.610 | 75.740 | 71.610 | 75.740 | 71.732 | 84 |
| 2025-10-14 | 75.360 | 75.520 | 74.160 | 74.560 | 70.614 | 36 |
| 2025-10-13 | 69.980 | 75.180 | 69.980 | 75.180 | 71.201 | 241 |
| 2025-10-10 | 70.350 | 73.010 | 69.980 | 71.900 | 68.095 | 352 |
| 2025-10-09 | 69.080 | 73.010 | 69.080 | 73.010 | 69.146 | 1,906 |
| 2025-10-08 | 69.510 | 70.490 | 69.510 | 70.140 | 66.428 | 162 |
| 2025-10-07 | 69.240 | 69.990 | 69.090 | 69.510 | 65.831 | 375 |
| 2025-10-06 | 70.000 | 70.000 | 69.100 | 69.100 | 65.443 | 6,051 |
| 2025-10-03 | 69.000 | 69.580 | 68.390 | 69.580 | 65.898 | 37 |
| 2025-10-02 | 68.340 | 70.000 | 68.180 | 69.020 | 65.367 | 226 |
| 2025-10-01 | 68.470 | 69.740 | 67.250 | 69.740 | 66.049 | 447 |
| 2025-09-30 | 68.680 | 68.850 | 68.390 | 68.600 | 64.970 | 121 |
| 2025-09-29 | 69.150 | 70.140 | 68.810 | 68.810 | 65.169 | 330 |
| 2025-09-26 | 70.300 | 70.300 | 69.150 | 69.150 | 65.491 | 776 |
| 2025-09-25 | 69.790 | 70.490 | 69.650 | 70.350 | 66.627 | 113 |
| 2025-09-24 | 69.680 | 70.420 | 69.650 | 69.670 | 65.983 | 34 |
| 2025-09-23 | 69.860 | 70.560 | 69.680 | 69.680 | 65.992 | 62 |
| 2025-09-22 | 71.000 | 71.000 | 67.000 | 69.860 | 66.163 | 347 |
| 2025-09-19 | 69.250 | 71.950 | 69.000 | 71.950 | 68.142 | 123 |
| 2025-09-18 | 70.280 | 70.280 | 68.380 | 68.810 | 65.169 | 94 |
| 2025-09-17 | 68.320 | 69.090 | 68.320 | 69.090 | 65.434 | 89 |
| 2025-09-16 | 68.740 | 69.160 | 68.250 | 68.950 | 65.301 | 456 |
| 2025-09-15 | 69.370 | 70.000 | 68.890 | 69.050 | 65.396 | 1,977 |
| 2025-09-12 | 70.910 | 70.910 | 69.020 | 69.370 | 65.699 | 1,251 |
| 2025-09-11 | 72.450 | 72.450 | 69.850 | 70.910 | 67.157 | 2,272 |
| 2025-09-10 | 72.100 | 72.940 | 71.960 | 72.450 | 68.616 | 223 |
| 2025-09-09 | 71.490 | 72.660 | 71.400 | 72.100 | 68.284 | 874 |
| 2025-09-08 | 70.630 | 71.540 | 70.490 | 71.120 | 67.356 | 243 |
| 2025-09-05 | 66.950 | 70.630 | 66.950 | 70.630 | 66.892 | 409 |
| 2025-09-04 | 67.800 | 68.880 | 67.670 | 68.880 | 65.235 | 86 |
| 2025-09-03 | 68.320 | 68.320 | 67.620 | 67.760 | 64.174 | 129 |
| 2025-09-02 | 69.300 | 72.880 | 67.480 | 68.320 | 64.704 | 969 |
| 2025-09-01 | 69.890 | 69.890 | 68.680 | 69.300 | 65.633 | 105 |
| 2025-08-29 | 68.500 | 69.850 | 68.500 | 68.680 | 65.045 | 87 |
| 2025-08-28 | 68.160 | 68.300 | 66.970 | 66.970 | 63.426 | 47 |
| 2025-08-27 | 68.930 | 69.030 | 66.860 | 69.020 | 65.367 | 43 |
| 2025-08-26 | 63.660 | 68.250 | 63.660 | 68.250 | 64.638 | 278 |
| 2025-08-25 | 67.520 | 68.030 | 66.950 | 68.000 | 64.401 | 223 |
| 2025-08-22 | 68.200 | 68.270 | 67.520 | 67.520 | 63.947 | 277 |
| 2025-08-21 | 67.480 | 70.850 | 67.060 | 67.620 | 64.041 | 129 |
| 2025-08-20 | 68.070 | 68.070 | 66.830 | 67.480 | 63.909 | 282 |
| 2025-08-19 | 67.880 | 67.880 | 67.020 | 67.480 | 63.909 | 84 |
| 2025-08-18 | 67.610 | 67.610 | 66.780 | 67.200 | 63.644 | 135 |
| 2025-08-15 | 65.820 | 67.280 | 65.820 | 66.940 | 63.397 | 37 |
| 2025-08-14 | 68.850 | 68.850 | 65.040 | 65.280 | 61.825 | 339 |
| 2025-08-13 | 66.000 | 66.470 | 65.490 | 66.080 | 62.583 | 69 |
| 2025-08-12 | 61.920 | 65.800 | 61.920 | 65.300 | 61.844 | 361 |
| 2025-08-11 | 62.450 | 65.600 | 62.450 | 65.210 | 61.759 | 403 |
| 2025-08-08 | 64.330 | 64.330 | 62.750 | 62.940 | 59.609 | 129 |
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.