Bancolombia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	46.200	46.200	44.700	45.150	37.915	625
2024-11-12	46.010	46.650	44.900	44.900	37.705	559
2024-11-11	46.750	47.000	44.700	46.310	38.889	1,155
2024-11-08	47.150	47.490	46.710	46.750	39.259	773
2024-11-07	46.000	47.150	44.870	46.980	39.452	175
2024-11-06	47.150	47.150	45.600	46.000	38.629	251
2024-11-05	46.450	46.900	45.900	46.250	38.839	317
2024-11-04	47.650	47.700	45.550	45.800	38.461	1,946
2024-11-01	46.160	48.150	46.160	46.500	39.049	18,971
2024-10-31	46.550	46.650	46.160	46.160	38.763	501
2024-10-30	45.240	46.600	45.240	46.600	39.133	56
2024-10-29	45.620	45.620	44.600	44.650	37.495	143
2024-10-28	45.760	45.760	44.600	45.160	37.924	70
2024-10-25	47.500	47.500	44.900	45.110	37.882	627
2024-10-24	44.690	45.280	44.690	45.160	37.924	220
2024-10-23	47.700	47.700	44.400	46.620	39.150	1,347
2024-10-22	46.650	47.220	46.600	46.600	39.133	143
2024-10-21	49.660	49.660	47.000	47.600	39.973	375
2024-10-18	45.800	47.300	45.800	47.300	39.721	2,117
2024-10-17	45.930	45.930	45.600	45.800	38.461	602
2024-10-16	45.550	45.850	45.400	45.520	38.226	268
2024-10-15	46.000	46.000	45.300	45.300	38.041	342
2024-10-14	45.400	45.890	45.250	45.590	38.285	64
2024-10-11	44.720	45.840	44.720	45.400	38.125	1,220
2024-10-10	44.760	44.960	43.900	44.600	37.453	1,563
2024-10-09	43.600	44.400	43.270	44.400	37.285	729
2024-10-08	45.200	45.200	42.350	43.400	36.446	461
2024-10-07	42.990	43.720	42.500	42.610	35.782	444
2024-10-04	43.080	43.100	42.840	43.000	36.110	58
2024-10-03	43.200	43.200	42.360	42.680	35.841	102
2024-10-02	43.190	43.190	42.240	42.400	35.606	412
2024-10-01	42.920	42.920	42.300	42.760	35.908	2,376
2024-09-30	43.610	43.610	43.100	43.300	36.362	47
2024-09-27	44.000	44.150	43.480	43.530	36.555	710
2024-09-26	44.480	44.480	43.250	43.980	36.933	619
2024-09-25	45.750	45.750	44.520	45.090	36.918	1,003
2024-09-24	45.680	45.680	45.160	45.680	37.401	149
2024-09-23	45.400	45.430	44.000	45.240	37.041	1,944
2024-09-20	43.770	44.680	43.650	44.490	36.426	845
2024-09-19	44.160	44.160	43.290	43.770	35.837	4,285
2024-09-18	44.230	44.560	43.150	43.560	35.665	762
2024-09-17	44.240	44.240	43.310	43.310	35.460	740
2024-09-16	44.960	44.960	43.720	44.000	36.025	76
2024-09-13	45.040	45.120	44.360	44.400	36.353	230
2024-09-12	45.120	45.120	44.890	44.890	36.754	407
2024-09-11	44.240	46.000	43.840	44.600	36.517	16
2024-09-10	44.250	44.250	43.400	44.160	36.156	152
2024-09-09	46.400	46.400	44.250	44.250	36.230	194
2024-09-06	46.460	46.460	45.100	45.300	37.090	130
2024-09-05	46.450	46.450	45.510	46.000	37.663	3,216
2024-09-04	45.850	46.600	45.680	46.450	38.031	295
2024-09-03	45.800	46.200	45.800	46.200	37.827	15,667
2024-09-02	48.700	48.700	46.050	46.050	37.704	44
2024-08-30	46.450	46.450	45.850	46.420	38.007	6,649
2024-08-29	46.360	46.360	45.800	45.850	37.540	54
2024-08-28	45.730	46.100	45.730	45.900	37.581	11
2024-08-27	46.150	46.250	45.450	45.950	37.622	110
2024-08-26	46.100	46.200	45.450	45.500	37.253	53
2024-08-23	45.950	45.950	45.570	45.570	37.311	135
2024-08-22	45.720	45.720	45.600	45.600	37.335	4

← NewerPage 9 of 18 · 1,033 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.