Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 136.11 | 137.89 | 134.12 | 134.21 | 121.15 | 10,876,450 |
| 2024-02-20 | 134.85 | 138.04 | 134.54 | 136.10 | 122.85 | 9,852,440 |
| 2024-02-19 | 133.99 | 135.65 | 132.76 | 135.60 | 122.40 | 4,463,972 |
| 2024-02-16 | 133.01 | 134.50 | 133.01 | 134.50 | 121.41 | 12,777,710 |
| 2024-02-15 | 132.61 | 134.39 | 131.70 | 133.00 | 120.06 | 9,974,634 |
| 2024-02-14 | 134.00 | 134.00 | 131.41 | 132.53 | 119.63 | 4,198,921 |
| 2024-02-13 | 132.71 | 133.94 | 131.60 | 132.01 | 119.16 | 3,783,516 |
| 2024-02-12 | 132.00 | 132.99 | 131.41 | 132.69 | 119.78 | 3,956,101 |
| 2024-02-09 | 132.58 | 135.00 | 130.00 | 132.00 | 119.15 | 3,959,143 |
| 2024-02-08 | 128.87 | 132.72 | 128.87 | 132.22 | 119.35 | 14,005,290 |
| 2024-02-07 | 126.77 | 132.00 | 126.77 | 128.50 | 115.99 | 7,961,157 |
| 2024-02-06 | 129.00 | 129.00 | 126.02 | 126.77 | 114.43 | 4,052,223 |
| 2024-02-05 | 128.00 | 131.00 | 126.05 | 126.53 | 114.22 | 4,843,764 |
| 2024-02-02 | 132.50 | 135.00 | 128.29 | 128.29 | 115.80 | 4,491,358 |
| 2024-02-01 | 131.96 | 132.89 | 130.20 | 131.21 | 118.44 | 5,495,712 |
| 2024-01-31 | 132.70 | 132.70 | 130.00 | 131.96 | 119.12 | 8,314,884 |
| 2024-01-30 | 134.01 | 134.50 | 130.87 | 132.70 | 119.79 | 7,873,495 |
| 2024-01-29 | 132.00 | 134.12 | 130.05 | 133.50 | 120.51 | 6,666,015 |
| 2024-01-26 | 131.35 | 132.54 | 130.01 | 131.50 | 118.70 | 5,335,651 |
| 2024-01-25 | 130.48 | 131.49 | 129.02 | 130.00 | 117.35 | 3,738,054 |
| 2024-01-24 | 130.00 | 131.99 | 128.15 | 130.06 | 117.40 | 11,112,620 |
| 2024-01-23 | 126.94 | 129.99 | 126.94 | 128.70 | 116.17 | 6,461,214 |
| 2024-01-22 | 124.70 | 128.00 | 124.70 | 126.94 | 114.59 | 3,766,185 |
| 2024-01-19 | 128.00 | 128.01 | 125.00 | 125.00 | 112.83 | 15,364,300 |
| 2024-01-18 | 127.50 | 130.86 | 126.00 | 126.00 | 113.74 | 10,505,470 |
| 2024-01-17 | 129.00 | 131.39 | 127.00 | 127.00 | 114.64 | 12,994,210 |
| 2024-01-16 | 131.50 | 131.50 | 129.00 | 129.00 | 116.45 | 10,582,530 |
| 2024-01-15 | 130.51 | 131.58 | 130.12 | 131.58 | 118.77 | 1,718,861 |
| 2024-01-12 | 131.00 | 133.40 | 130.00 | 131.83 | 119.00 | 3,613,769 |
| 2024-01-11 | 133.88 | 133.88 | 130.01 | 131.00 | 118.25 | 4,785,926 |
| 2024-01-10 | 133.10 | 133.60 | 131.00 | 133.19 | 120.23 | 8,819,532 |
| 2024-01-09 | 133.00 | 134.22 | 132.00 | 132.29 | 119.42 | 5,191,020 |
| 2024-01-08 | 133.08 | 133.08 | 131.15 | 132.00 | 119.15 | 4,429,080 |
| 2024-01-05 | 133.00 | 133.00 | 131.01 | 132.00 | 119.15 | 9,426,284 |
| 2024-01-04 | 134.41 | 135.70 | 133.00 | 133.28 | 120.31 | 2,271,230 |
| 2024-01-03 | 136.50 | 136.53 | 133.00 | 134.39 | 121.31 | 7,996,558 |
| 2024-01-02 | 138.83 | 139.00 | 135.90 | 136.00 | 122.76 | 15,244,880 |
| 2023-12-29 | 140.00 | 140.00 | 138.01 | 139.80 | 126.19 | 602,485 |
| 2023-12-28 | 137.00 | 140.11 | 137.00 | 140.11 | 126.47 | 2,990,963 |
| 2023-12-27 | 139.80 | 139.80 | 137.00 | 137.00 | 123.67 | 5,710,962 |
| 2023-12-26 | 137.40 | 141.00 | 137.40 | 139.80 | 126.19 | 8,039,444 |
| 2023-12-22 | 140.79 | 140.79 | 136.22 | 139.36 | 125.80 | 1,687,053 |
| 2023-12-21 | 137.90 | 140.80 | 137.75 | 140.80 | 127.10 | 19,820,391 |
| 2023-12-20 | 139.90 | 139.90 | 135.84 | 138.00 | 124.57 | 16,550,990 |
| 2023-12-19 | 138.00 | 139.00 | 135.00 | 139.00 | 125.47 | 5,482,023 |
| 2023-12-18 | 134.20 | 138.98 | 134.10 | 137.00 | 123.67 | 13,267,510 |
| 2023-12-15 | 139.00 | 139.00 | 135.00 | 135.00 | 121.86 | 12,122,830 |
| 2023-12-14 | 137.00 | 140.91 | 136.00 | 136.10 | 122.85 | 25,006,730 |
| 2023-12-13 | 132.00 | 137.00 | 131.99 | 137.00 | 123.67 | 5,819,981 |
| 2023-12-12 | 132.00 | 134.82 | 131.50 | 132.50 | 119.60 | 14,057,847 |
| 2023-12-11 | 132.95 | 133.65 | 131.00 | 133.50 | 120.51 | 6,122,455 |
| 2023-12-07 | 141.00 | 141.00 | 139.00 | 139.00 | 117.58 | 11,536,980 |
| 2023-12-06 | 139.90 | 141.00 | 139.73 | 140.49 | 118.84 | 9,984,705 |
| 2023-12-05 | 140.81 | 141.00 | 138.20 | 140.00 | 118.42 | 6,079,330 |
| 2023-12-04 | 141.00 | 142.00 | 138.63 | 141.00 | 119.27 | 11,596,570 |
| 2023-12-01 | 138.18 | 141.00 | 138.00 | 140.46 | 118.81 | 3,957,935 |
| 2023-11-30 | 139.38 | 140.50 | 137.51 | 138.00 | 116.73 | 18,901,211 |
| 2023-11-29 | 138.95 | 142.38 | 138.02 | 138.50 | 117.15 | 7,463,305 |
| 2023-11-28 | 136.17 | 139.90 | 136.17 | 139.90 | 118.34 | 10,470,280 |
| 2023-11-27 | 136.52 | 138.13 | 135.50 | 137.55 | 116.35 | 18,576,811 |
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.