Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	136.20	137.99	135.70	136.90	115.80	4,250,088
2023-11-23	136.60	137.90	135.52	136.20	115.21	7,686,902
2023-11-22	139.59	140.50	136.46	136.60	115.55	11,685,360
2023-11-21	139.30	141.51	134.20	141.00	119.27	21,233,320
2023-11-20	134.36	139.39	134.36	139.39	117.91	16,656,359
2023-11-17	133.65	136.97	133.65	136.97	115.86	17,005,430
2023-11-16	134.00	135.90	133.53	135.00	114.19	9,927,170
2023-11-15	132.11	134.40	132.10	133.40	112.84	27,563,150
2023-11-14	130.00	134.06	130.00	131.60	111.32	9,694,009
2023-11-13	128.00	131.00	128.00	131.00	110.81	6,501,122
2023-11-10	128.00	129.97	128.00	128.10	108.36	3,897,745
2023-11-09	131.00	131.00	126.00	127.80	108.10	10,143,050
2023-11-08	128.50	130.43	128.00	128.85	108.99	2,932,492
2023-11-07	128.50	129.55	128.01	128.50	108.69	7,779,223
2023-11-06	131.20	131.99	128.50	128.50	108.69	3,960,762
2023-11-03	130.00	131.54	129.50	131.19	110.97	5,316,359
2023-11-02	131.00	131.40	129.00	129.20	109.29	19,208,619
2023-10-31	125.74	129.99	124.60	129.94	109.91	15,386,210
2023-10-30	124.85	126.50	124.20	125.74	106.36	7,877,318
2023-10-26	125.00	125.99	124.00	124.85	105.61	16,325,520
2023-10-25	125.39	126.00	123.00	124.15	105.01	8,437,649
2023-10-24	127.10	131.15	124.00	125.01	105.74	6,094,188
2023-10-23	128.99	129.01	126.96	127.10	107.51	9,541,691
2023-10-20	132.01	132.01	126.99	129.99	109.95	26,373,039
2023-10-19	133.00	133.99	130.11	131.40	111.15	52,159,602
2023-10-18	135.00	135.00	133.00	133.99	113.34	116,319,203
2023-10-17	136.50	137.48	134.04	135.89	114.94	56,051,180
2023-10-16	135.73	136.60	133.99	136.50	115.46	26,522,779
2023-10-13	133.00	138.00	132.92	135.73	114.81	27,874,520
2023-10-12	131.00	133.50	130.00	133.00	112.50	26,777,340
2023-10-11	125.79	132.78	124.99	130.17	110.11	33,632,379
2023-10-10	118.17	126.50	118.17	125.79	106.40	8,371,809
2023-10-06	121.00	121.03	117.52	118.17	99.956	9,929,746
2023-10-05	122.00	123.45	121.10	121.10	102.43	12,588,030
2023-10-04	121.84	122.01	120.70	121.99	103.19	7,551,850
2023-10-03	122.84	122.84	121.09	122.00	103.20	16,149,570
2023-10-02	121.52	122.99	121.10	122.44	103.57	11,465,230
2023-09-29	121.50	124.00	121.00	121.00	102.35	7,134,357
2023-09-28	120.17	123.00	120.17	121.00	102.35	6,165,650
2023-09-27	127.00	127.00	120.00	120.17	101.65	4,909,877
2023-09-26	125.00	125.30	121.88	121.88	103.09	9,626,892
2023-09-25	127.00	127.00	124.23	125.00	105.73	6,682,654
2023-09-22	125.01	126.89	124.52	125.39	106.06	4,945,642
2023-09-21	126.40	126.69	124.50	124.50	105.31	10,774,810
2023-09-20	127.01	127.50	126.00	126.40	106.92	5,898,873
2023-09-15	129.20	130.00	126.00	126.00	106.58	15,097,550
2023-09-14	130.00	130.00	126.86	129.20	109.29	23,979,141
2023-09-13	129.00	130.50	128.20	128.20	108.44	11,937,880
2023-09-12	127.15	130.21	127.15	128.10	108.36	9,141,617
2023-09-11	125.12	128.00	125.12	127.38	107.75	4,299,491
2023-09-08	126.10	128.03	125.11	125.11	105.83	3,958,193
2023-09-07	131.00	131.00	126.10	126.10	106.66	7,839,866
2023-09-06	128.31	131.98	128.31	128.78	108.93	8,853,672
2023-09-05	132.00	132.47	128.20	128.20	108.44	6,081,554
2023-09-04	133.76	134.77	129.81	132.00	111.65	2,493,091
2023-09-01	132.00	133.76	131.13	132.81	112.34	8,498,572
2023-08-31	131.99	133.76	131.00	133.76	113.14	12,287,410
2023-08-30	132.90	133.00	131.50	131.50	111.23	3,511,903
2023-08-29	135.61	135.98	131.00	132.90	112.42	8,888,842
2023-08-28	135.93	136.00	134.64	135.13	114.30	11,724,480

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.