Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	58.140	60.120	58.140	59.760	56.597	4,428
2025-05-13	57.840	59.040	57.720	58.140	55.063	1,282
2025-05-12	58.320	59.940	56.820	58.200	55.120	15,674
2025-05-09	60.000	60.000	58.200	58.320	55.234	1,287
2025-05-08	58.620	58.960	58.320	58.800	55.688	1,763
2025-05-07	60.840	60.840	58.620	58.620	55.518	1,162
2025-05-06	60.120	60.120	58.250	58.860	55.745	1,138
2025-05-05	59.760	59.760	57.300	57.300	54.268	199
2025-05-02	56.760	58.670	56.500	58.260	55.177	1,902
2025-04-30	59.820	59.820	54.010	56.760	53.756	486
2025-04-29	57.540	57.660	56.280	57.600	54.552	256
2025-04-28	59.240	59.240	57.540	57.540	54.495	133
2025-04-25	59.240	59.240	59.240	59.240	56.105	12
2025-04-24	60.060	60.060	58.880	60.060	56.110	564
2025-04-23	59.090	59.350	58.740	59.300	55.400	815
2025-04-22	58.330	59.160	58.000	58.980	55.101	797
2025-04-17	58.790	59.880	57.750	57.750	53.952	962
2025-04-16	58.200	58.320	57.560	58.200	54.372	178
2025-04-15	56.290	57.720	56.280	57.720	53.924	344
2025-04-14	54.660	56.760	54.660	56.280	52.579	105
2025-04-11	54.600	54.950	53.950	54.650	51.056	59
2025-04-10	59.940	59.940	53.980	54.140	50.579	112
2025-04-09	54.120	56.810	53.980	56.810	53.074	346
2025-04-08	57.000	57.000	53.560	54.120	50.561	657
2025-04-07	59.030	60.000	55.710	56.580	52.859	1,259
2025-04-04	59.940	59.940	56.880	58.440	54.597	1,067
2025-04-03	59.340	59.700	58.560	59.340	55.437	1,052
2025-04-02	58.560	60.060	56.810	59.340	55.437	711
2025-04-01	56.490	59.040	56.490	58.560	54.709	1,168
2025-03-31	61.210	61.210	56.400	56.880	53.139	654
2025-03-28	60.000	62.400	55.580	60.600	56.614	758
2025-03-27	63.870	66.000	63.870	64.990	55.805	1,044
2025-03-26	63.700	66.000	63.030	63.040	54.130	1,179
2025-03-25	62.710	62.840	61.980	62.000	53.237	1,397
2025-03-24	62.580	62.710	61.440	62.710	53.847	1,369
2025-03-21	61.370	63.840	60.700	61.080	52.447	927
2025-03-20	60.990	61.370	60.150	60.700	52.121	3,921
2025-03-19	60.490	61.320	60.190	60.360	51.829	2,256
2025-03-18	62.710	62.710	59.900	61.020	52.396	106
2025-03-17	61.800	61.800	61.800	61.800	53.066	14
2025-03-14	60.180	61.860	60.120	61.740	53.014	694
2025-03-13	61.800	61.800	58.750	58.750	50.447	303
2025-03-12	60.620	61.800	60.620	61.800	53.066	364
2025-03-11	58.900	60.180	58.020	59.710	51.271	1,602
2025-03-10	59.530	60.240	58.740	60.240	51.726	42
2025-03-07	58.150	62.000	56.700	60.840	52.241	842
2025-03-06	60.800	63.880	58.150	60.360	51.829	11,072
2025-03-05	61.350	61.350	60.800	60.800	52.207	346
2025-02-28	60.800	61.710	60.800	61.350	52.679	13
2025-02-27	64.000	64.020	60.720	60.800	52.207	76
2025-02-26	63.000	63.540	62.200	63.240	54.302	3,235
2025-02-25	62.170	66.050	62.160	62.580	53.735	117
2025-02-24	61.680	62.480	61.180	62.480	53.650	1,718
2025-02-21	60.760	62.040	60.760	61.180	52.533	33
2025-02-20	62.340	62.670	60.550	62.000	53.237	337
2025-02-19	58.150	58.900	58.150	58.900	50.576	186
2025-02-18	58.630	58.640	58.080	58.150	49.932	248
2025-02-17	58.710	58.770	57.410	58.660	50.370	94
2025-02-14	58.390	58.640	58.320	58.640	50.352	37
2025-02-13	57.380	58.320	55.980	58.320	50.078	101

← NewerPage 7 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.