Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 124.01 | 124.21 | 121.55 | 122.98 | 112.33 | 6,296,563 |
| 2024-05-16 | 124.52 | 125.18 | 123.76 | 123.99 | 113.25 | 9,131,813 |
| 2024-05-15 | 125.90 | 125.90 | 123.51 | 124.90 | 114.08 | 11,825,050 |
| 2024-05-14 | 127.55 | 127.55 | 124.22 | 124.70 | 113.90 | 8,621,430 |
| 2024-05-13 | 127.60 | 128.00 | 126.01 | 127.55 | 116.50 | 9,852,022 |
| 2024-05-10 | 125.60 | 127.16 | 123.37 | 127.16 | 116.14 | 17,516,439 |
| 2024-05-09 | 124.90 | 126.30 | 124.75 | 125.50 | 114.63 | 20,386,381 |
| 2024-05-08 | 124.39 | 124.86 | 122.70 | 124.75 | 113.94 | 14,445,460 |
| 2024-05-07 | 123.00 | 124.39 | 122.00 | 124.39 | 113.61 | 12,476,290 |
| 2024-05-06 | 122.93 | 124.90 | 122.50 | 123.00 | 112.34 | 10,031,950 |
| 2024-05-03 | 122.00 | 123.40 | 121.00 | 123.00 | 111.03 | 18,274,520 |
| 2024-05-02 | 123.01 | 123.89 | 121.57 | 122.00 | 110.13 | 9,907,965 |
| 2024-04-30 | 124.79 | 124.79 | 122.56 | 123.29 | 111.29 | 13,948,000 |
| 2024-04-29 | 123.70 | 124.80 | 121.00 | 124.80 | 112.65 | 11,299,960 |
| 2024-04-26 | 121.20 | 123.60 | 121.00 | 121.80 | 109.95 | 7,435,904 |
| 2024-04-25 | 122.90 | 122.92 | 120.00 | 120.50 | 108.77 | 13,769,220 |
| 2024-04-24 | 122.20 | 123.70 | 120.00 | 122.90 | 110.94 | 3,301,871 |
| 2024-04-23 | 123.80 | 124.60 | 122.00 | 122.10 | 110.22 | 8,129,056 |
| 2024-04-22 | 121.00 | 123.90 | 121.00 | 123.80 | 111.75 | 4,529,155 |
| 2024-04-19 | 123.99 | 123.99 | 119.00 | 120.90 | 109.13 | 18,549,240 |
| 2024-04-18 | 123.00 | 123.38 | 121.50 | 121.50 | 109.68 | 6,733,204 |
| 2024-04-17 | 123.12 | 124.48 | 121.00 | 122.04 | 110.16 | 21,246,070 |
| 2024-04-16 | 123.84 | 125.08 | 123.00 | 123.01 | 111.04 | 5,348,738 |
| 2024-04-15 | 126.50 | 126.50 | 122.90 | 123.80 | 111.75 | 12,516,100 |
| 2024-04-12 | 127.51 | 128.00 | 125.14 | 125.40 | 113.20 | 7,633,267 |
| 2024-04-11 | 124.99 | 127.96 | 124.99 | 127.50 | 115.09 | 56,879,887 |
| 2024-04-10 | 124.12 | 124.91 | 123.80 | 124.91 | 112.75 | 8,050,940 |
| 2024-04-09 | 124.96 | 124.96 | 123.85 | 124.70 | 112.56 | 15,097,110 |
| 2024-04-08 | 125.49 | 125.49 | 123.77 | 124.60 | 112.47 | 40,145,121 |
| 2024-04-05 | 125.97 | 125.97 | 124.27 | 124.60 | 112.47 | 12,174,110 |
| 2024-04-04 | 125.53 | 125.98 | 124.69 | 125.40 | 113.20 | 11,730,870 |
| 2024-04-03 | 125.52 | 125.98 | 124.32 | 125.54 | 113.32 | 12,099,310 |
| 2024-04-02 | 126.00 | 126.79 | 124.11 | 125.50 | 113.29 | 24,597,619 |
| 2024-04-01 | 127.00 | 128.00 | 125.02 | 125.43 | 113.22 | 10,218,720 |
| 2024-03-28 | 126.50 | 128.54 | 126.50 | 126.95 | 114.60 | 8,181,241 |
| 2024-03-27 | 127.00 | 127.89 | 125.00 | 126.50 | 114.19 | 22,324,010 |
| 2024-03-26 | 127.22 | 127.58 | 126.50 | 127.00 | 114.64 | 35,716,434 |
| 2024-03-25 | 126.11 | 127.22 | 126.11 | 127.13 | 114.76 | 20,737,400 |
| 2024-03-22 | 128.00 | 128.00 | 126.11 | 126.11 | 113.84 | 11,362,220 |
| 2024-03-21 | 128.00 | 129.00 | 127.11 | 127.11 | 114.74 | 13,142,950 |
| 2024-03-20 | 128.00 | 128.31 | 126.70 | 126.70 | 114.37 | 7,959,995 |
| 2024-03-19 | 128.50 | 129.00 | 128.00 | 128.39 | 115.89 | 4,540,866 |
| 2024-03-18 | 128.00 | 128.00 | 126.50 | 127.99 | 115.53 | 6,915,556 |
| 2024-03-15 | 129.00 | 129.00 | 126.10 | 126.10 | 113.83 | 88,435,539 |
| 2024-03-14 | 128.70 | 129.43 | 128.00 | 128.34 | 115.85 | 7,497,978 |
| 2024-03-13 | 129.50 | 129.50 | 128.63 | 128.67 | 116.15 | 4,592,081 |
| 2024-03-12 | 128.70 | 129.99 | 128.68 | 129.30 | 116.72 | 16,924,760 |
| 2024-03-11 | 129.45 | 130.00 | 128.00 | 128.60 | 116.08 | 16,545,109 |
| 2024-03-08 | 132.00 | 132.00 | 128.00 | 128.00 | 115.54 | 10,869,640 |
| 2024-03-07 | 130.19 | 131.79 | 129.51 | 130.00 | 117.35 | 7,702,250 |
| 2024-03-06 | 130.50 | 131.86 | 130.19 | 130.19 | 117.52 | 8,217,180 |
| 2024-03-05 | 132.00 | 132.00 | 129.04 | 130.08 | 117.42 | 11,047,080 |
| 2024-03-04 | 132.00 | 134.03 | 130.11 | 131.00 | 118.25 | 7,971,108 |
| 2024-03-01 | 133.32 | 134.14 | 132.00 | 132.00 | 119.15 | 14,721,370 |
| 2024-02-29 | 134.00 | 134.33 | 131.59 | 132.75 | 119.83 | 19,013,631 |
| 2024-02-28 | 134.99 | 134.99 | 132.50 | 134.00 | 120.96 | 3,394,475 |
| 2024-02-27 | 134.97 | 135.30 | 131.62 | 132.00 | 119.15 | 15,273,290 |
| 2024-02-26 | 136.67 | 136.81 | 134.25 | 135.00 | 121.86 | 5,392,944 |
| 2024-02-23 | 137.37 | 137.37 | 135.42 | 136.81 | 123.50 | 4,221,086 |
| 2024-02-22 | 134.21 | 137.36 | 134.21 | 136.30 | 123.04 | 5,001,647 |
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.