Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	62.480	65.000	61.950	63.420	60.064	534
2025-08-06	62.310	62.600	61.870	61.990	58.709	49
2025-08-05	64.200	64.200	61.260	61.270	58.028	110
2025-08-04	61.900	62.060	61.000	61.800	58.529	462
2025-08-01	62.190	62.190	60.300	61.230	57.990	782
2025-07-31	62.720	65.000	60.700	61.210	57.971	280
2025-07-30	65.110	65.110	60.500	60.920	57.696	391
2025-07-29	62.630	65.110	61.440	62.390	59.088	434
2025-07-28	60.910	61.690	60.470	60.470	57.270	437
2025-07-25	62.620	62.620	60.910	61.180	57.942	582
2025-07-24	65.710	65.710	61.040	61.480	58.226	446
2025-07-23	62.300	63.140	61.890	61.890	58.615	257
2025-07-22	65.000	65.000	62.350	62.350	59.050	292
2025-07-21	65.150	65.150	63.500	63.510	60.149	227
2025-07-18	63.630	64.720	63.630	64.500	61.087	109
2025-07-17	65.000	65.000	60.920	63.630	60.263	1,228
2025-07-16	62.090	62.170	61.150	61.150	57.914	1,141
2025-07-15	62.170	62.420	61.600	61.600	58.340	686
2025-07-14	65.000	65.000	61.720	62.470	59.164	726
2025-07-11	59.980	62.890	59.980	61.500	58.245	644
2025-07-10	61.900	67.780	61.270	62.450	59.145	775
2025-07-09	62.490	62.500	60.760	61.900	58.624	1,130
2025-07-08	60.500	61.660	60.000	61.000	57.772	660
2025-07-07	63.320	63.320	59.990	60.500	57.298	6,484
2025-07-04	62.930	63.210	60.040	63.040	59.704	484
2025-07-03	61.490	68.250	61.490	67.900	64.307	118
2025-07-02	63.090	63.100	62.750	62.750	59.429	471
2025-07-01	62.850	64.010	60.640	62.200	58.908	1,249
2025-06-30	63.330	63.330	61.570	62.850	59.524	546
2025-06-27	60.070	63.330	60.070	63.330	59.979	303
2025-06-26	62.380	63.100	62.100	62.870	59.543	464
2025-06-25	62.000	62.650	61.780	62.380	59.079	370
2025-06-24	59.680	61.880	59.680	61.620	58.359	586
2025-06-23	59.600	59.800	58.050	58.850	55.736	469
2025-06-20	59.580	59.600	59.000	59.600	56.446	772
2025-06-18	58.400	59.550	58.400	59.550	56.399	907
2025-06-17	59.540	59.540	57.700	58.400	55.309	1,082
2025-06-16	58.500	59.660	58.500	59.310	56.171	932
2025-06-13	59.000	59.570	58.240	59.010	55.887	914
2025-06-12	58.500	59.800	58.500	59.000	55.878	600
2025-06-11	58.180	59.300	57.920	58.500	55.404	401
2025-06-10	58.640	59.220	57.510	58.180	55.101	718
2025-06-09	60.520	64.000	58.590	58.640	55.537	512
2025-06-06	61.000	61.000	59.540	60.520	57.317	584
2025-06-05	61.880	61.880	60.900	61.460	58.207	442
2025-06-04	64.500	64.500	61.520	61.880	58.605	237
2025-06-03	61.880	61.880	60.500	61.300	58.056	146
2025-06-02	59.000	64.000	58.940	61.500	58.245	979
2025-05-30	59.570	61.000	58.700	59.640	56.484	240
2025-05-29	61.000	61.000	60.050	60.790	57.573	198
2025-05-28	60.700	61.000	59.990	60.840	57.620	384
2025-05-27	61.000	61.000	59.460	59.460	56.313	1,867
2025-05-26	56.000	60.990	56.000	59.400	56.257	296
2025-05-23	58.060	62.500	58.060	59.450	56.304	240
2025-05-22	58.510	58.510	57.480	57.480	54.438	275
2025-05-21	62.720	62.720	58.500	58.500	55.404	387
2025-05-20	60.990	62.090	58.810	62.090	58.804	1,685
2025-05-19	60.990	60.990	60.100	60.990	57.762	28
2025-05-16	59.500	62.000	59.500	60.990	57.762	143
2025-05-15	59.760	60.300	56.550	59.680	56.522	1,882

← NewerPage 6 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.