Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 119.25 | 120.50 | 117.37 | 120.50 | 110.06 | 9,419,809 |
| 2024-08-13 | 119.81 | 119.81 | 119.01 | 119.43 | 109.08 | 4,637,773 |
| 2024-08-12 | 120.99 | 121.00 | 119.19 | 119.81 | 109.43 | 3,218,791 |
| 2024-08-09 | 119.40 | 121.00 | 119.02 | 120.99 | 110.51 | 4,805,534 |
| 2024-08-08 | 119.07 | 120.45 | 118.32 | 120.00 | 109.60 | 8,739,158 |
| 2024-08-07 | 120.00 | 120.50 | 118.02 | 120.50 | 110.06 | 5,272,573 |
| 2024-08-06 | 118.44 | 119.50 | 116.00 | 119.50 | 109.15 | 11,940,950 |
| 2024-08-05 | 118.95 | 118.95 | 113.00 | 115.00 | 105.04 | 21,513,461 |
| 2024-08-02 | 121.52 | 121.52 | 118.70 | 119.41 | 109.06 | 10,675,210 |
| 2024-08-01 | 121.95 | 122.44 | 120.73 | 122.44 | 111.83 | 5,615,889 |
| 2024-07-31 | 122.01 | 122.50 | 121.37 | 122.50 | 111.89 | 4,801,252 |
| 2024-07-30 | 121.77 | 122.99 | 121.02 | 122.40 | 111.80 | 14,107,620 |
| 2024-07-29 | 121.34 | 123.00 | 120.11 | 123.00 | 112.34 | 3,931,123 |
| 2024-07-26 | 122.84 | 124.00 | 120.41 | 122.00 | 111.43 | 16,348,660 |
| 2024-07-25 | 123.51 | 124.40 | 122.85 | 123.04 | 112.38 | 6,921,064 |
| 2024-07-24 | 123.32 | 124.80 | 123.25 | 123.50 | 112.80 | 17,000,330 |
| 2024-07-23 | 125.00 | 125.00 | 123.07 | 124.00 | 113.26 | 6,932,547 |
| 2024-07-22 | 124.00 | 125.24 | 123.98 | 124.32 | 113.55 | 4,754,985 |
| 2024-07-19 | 124.00 | 124.00 | 122.53 | 123.98 | 113.24 | 10,498,150 |
| 2024-07-18 | 123.00 | 124.53 | 123.00 | 123.90 | 113.17 | 34,108,953 |
| 2024-07-17 | 124.90 | 125.00 | 122.90 | 122.90 | 112.25 | 5,205,572 |
| 2024-07-15 | 125.21 | 126.00 | 123.02 | 124.61 | 113.81 | 3,669,815 |
| 2024-07-12 | 123.91 | 126.00 | 122.26 | 125.19 | 114.34 | 20,324,449 |
| 2024-07-11 | 122.00 | 124.90 | 122.00 | 123.96 | 113.22 | 16,465,529 |
| 2024-07-10 | 123.32 | 123.98 | 121.76 | 122.10 | 111.52 | 7,768,496 |
| 2024-07-09 | 126.13 | 126.13 | 123.26 | 123.26 | 112.58 | 16,746,180 |
| 2024-07-08 | 125.18 | 126.49 | 124.90 | 125.50 | 114.63 | 8,736,417 |
| 2024-07-05 | 124.00 | 125.80 | 124.00 | 124.91 | 114.09 | 27,882,930 |
| 2024-07-04 | 122.60 | 124.00 | 122.60 | 124.00 | 113.26 | 8,651,463 |
| 2024-07-03 | 120.96 | 122.50 | 120.00 | 122.50 | 111.89 | 15,825,800 |
| 2024-07-02 | 120.96 | 120.96 | 118.35 | 118.82 | 108.53 | 4,810,727 |
| 2024-07-01 | 122.24 | 122.50 | 120.25 | 120.28 | 109.86 | 7,269,606 |
| 2024-06-28 | 122.10 | 123.10 | 120.31 | 121.79 | 111.24 | 5,995,104 |
| 2024-06-27 | 122.50 | 123.53 | 121.19 | 122.00 | 111.43 | 5,161,368 |
| 2024-06-26 | 123.12 | 123.47 | 121.65 | 122.30 | 111.70 | 8,737,823 |
| 2024-06-25 | 122.50 | 124.50 | 121.50 | 122.20 | 111.61 | 9,319,241 |
| 2024-06-24 | 121.53 | 122.30 | 120.02 | 121.01 | 110.53 | 22,355,961 |
| 2024-06-21 | 124.50 | 124.51 | 121.75 | 122.50 | 111.89 | 13,244,830 |
| 2024-06-19 | 122.00 | 124.50 | 121.32 | 124.49 | 113.70 | 14,269,700 |
| 2024-06-18 | 119.00 | 121.90 | 118.04 | 121.30 | 110.79 | 11,023,190 |
| 2024-06-17 | 118.80 | 122.80 | 117.50 | 117.50 | 107.32 | 7,853,887 |
| 2024-06-14 | 117.10 | 118.78 | 115.50 | 118.00 | 107.78 | 9,258,544 |
| 2024-06-13 | 119.00 | 119.80 | 117.00 | 117.00 | 106.86 | 19,873,619 |
| 2024-06-12 | 120.00 | 120.00 | 118.40 | 118.50 | 108.23 | 23,249,400 |
| 2024-06-11 | 121.81 | 121.82 | 118.50 | 118.50 | 108.23 | 25,563,770 |
| 2024-06-10 | 123.01 | 123.70 | 120.07 | 120.90 | 110.43 | 11,955,920 |
| 2024-06-07 | 124.50 | 124.50 | 121.70 | 121.82 | 111.27 | 2,551,617 |
| 2024-06-06 | 123.80 | 124.60 | 123.30 | 124.00 | 113.26 | 9,086,356 |
| 2024-06-05 | 121.82 | 123.95 | 121.50 | 123.13 | 112.46 | 6,219,000 |
| 2024-06-04 | 119.00 | 121.50 | 119.00 | 120.97 | 110.49 | 6,969,810 |
| 2024-06-03 | 120.00 | 122.05 | 118.33 | 119.01 | 108.70 | 14,549,970 |
| 2024-05-31 | 120.70 | 121.79 | 117.90 | 120.00 | 109.60 | 16,700,039 |
| 2024-05-30 | 123.00 | 123.00 | 119.90 | 120.60 | 110.15 | 14,843,830 |
| 2024-05-29 | 123.00 | 124.50 | 121.59 | 121.99 | 111.42 | 24,423,529 |
| 2024-05-28 | 124.57 | 125.00 | 122.00 | 123.00 | 112.34 | 16,727,770 |
| 2024-05-27 | 124.22 | 125.30 | 124.22 | 124.57 | 113.78 | 2,993,904 |
| 2024-05-24 | 124.00 | 125.00 | 122.00 | 124.00 | 113.26 | 5,997,827 |
| 2024-05-23 | 123.83 | 123.89 | 122.00 | 122.82 | 112.18 | 14,408,380 |
| 2024-05-22 | 123.50 | 124.50 | 122.51 | 123.00 | 112.34 | 8,209,343 |
| 2024-05-20 | 124.35 | 124.39 | 122.98 | 123.50 | 112.80 | 5,976,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.8009 CLP |
| 2025-12-09 | 4.1247 CLP |
| 2025-05-05 | 1.4189 CLP |
| 2024-12-09 | 5.5331 CLP |
| 2024-05-06 | 1.4388 CLP |
| 2023-12-11 | 8.4023 CLP |
| 2023-05-08 | 2.9163 CLP |
| 2022-12-12 | 4.1008 CLP |
| 2022-05-09 | 2.4734 CLP |
| 2021-10-06 | 34.9123 CLP |
| 2021-05-07 | 0.0070 CLP |
| 2020-12-11 | 3.4237 CLP |
| 2020-05-07 | 0.4331 CLP |
| 2019-12-13 | 4.0733 CLP |
| 2019-05-02 | 3.8627 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.