Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	135.93	136.00	134.64	135.13	114.30	11,724,480
2023-08-25	136.50	136.90	134.01	136.00	115.04	46,672,359
2023-08-24	136.04	136.95	134.85	136.50	115.46	14,297,030
2023-08-23	135.10	136.71	135.00	136.03	115.06	19,999,141
2023-08-22	134.00	135.25	134.00	135.00	114.19	14,908,150
2023-08-21	134.22	134.81	133.00	134.00	113.35	18,082,400
2023-08-18	133.00	133.35	131.00	133.00	112.50	16,394,830
2023-08-17	131.00	132.40	129.20	132.00	111.65	48,158,406
2023-08-16	129.00	131.54	128.00	131.00	110.81	15,750,450
2023-08-14	128.99	130.00	127.84	129.00	109.12	7,722,267
2023-08-11	133.19	133.19	128.52	128.99	109.11	15,020,400
2023-08-10	133.00	133.19	131.09	133.19	112.66	9,411,733
2023-08-09	129.98	133.00	129.50	133.00	112.50	15,607,520
2023-08-08	129.98	129.98	128.00	129.13	109.23	12,458,940
2023-08-07	125.51	131.90	125.51	129.80	109.79	6,593,162
2023-08-04	129.00	132.00	125.00	125.00	105.73	8,851,903
2023-08-03	133.99	133.99	128.00	128.00	108.27	7,489,892
2023-08-02	133.00	134.99	130.01	130.50	110.39	18,801,439
2023-08-01	133.01	133.02	131.00	131.00	110.81	11,764,830
2023-07-31	131.30	133.01	131.30	132.45	112.03	7,605,949
2023-07-28	134.50	135.98	130.10	130.85	110.68	5,649,425
2023-07-27	137.00	138.00	132.01	133.50	112.92	15,819,060
2023-07-26	135.00	137.97	134.01	136.30	115.29	17,275,381
2023-07-25	135.38	138.50	135.38	136.77	115.69	16,452,100
2023-07-24	134.51	138.79	133.01	135.38	114.51	23,738,881
2023-07-21	134.33	134.40	132.64	134.00	113.35	6,664,155
2023-07-20	132.00	134.00	129.02	133.00	112.50	20,043,580
2023-07-19	126.79	132.00	125.90	132.00	111.65	30,156,650
2023-07-18	126.79	128.90	126.10	126.79	107.25	33,062,762
2023-07-17	127.00	127.70	126.76	126.79	107.25	92,833,047
2023-07-14	126.50	127.46	126.00	127.00	107.42	75,372,125
2023-07-13	127.00	128.98	125.30	126.50	107.00	56,632,633
2023-07-12	124.99	127.50	124.99	126.85	107.30	21,666,430
2023-07-11	125.00	125.00	124.25	124.50	105.31	39,902,820
2023-07-10	125.00	126.01	123.98	124.00	104.89	42,475,391
2023-07-07	123.04	125.00	123.04	123.50	104.46	13,826,300
2023-07-06	125.33	125.90	122.70	123.00	104.04	6,234,798
2023-07-05	125.80	126.00	125.10	125.33	106.01	5,058,404
2023-07-04	126.00	126.90	125.72	125.90	106.49	15,216,910
2023-07-03	126.98	127.01	124.23	126.99	107.42	15,276,140
2023-06-30	129.99	129.99	126.01	127.00	107.42	13,704,300
2023-06-29	124.00	129.64	124.00	125.00	105.73	28,420,990
2023-06-28	126.00	126.61	124.00	124.00	104.89	16,454,480
2023-06-27	127.10	128.40	123.58	126.00	106.58	53,137,887
2023-06-23	127.00	127.80	123.99	127.00	107.42	21,567,641
2023-06-22	126.00	127.99	126.00	127.00	107.42	33,946,340
2023-06-20	123.50	125.20	123.48	125.18	105.89	40,640,488
2023-06-19	123.99	124.00	123.01	123.01	104.05	3,665,302
2023-06-16	123.21	124.00	123.20	123.99	104.88	6,870,118
2023-06-15	122.30	124.00	122.30	123.21	104.22	29,859,801
2023-06-14	122.50	124.00	121.12	123.20	104.21	83,854,961
2023-06-13	123.00	123.88	122.01	122.50	103.62	51,922,238
2023-06-12	121.80	125.00	121.80	124.00	104.89	10,769,150
2023-06-09	120.00	121.80	119.01	121.12	102.45	9,892,630
2023-06-08	119.58	122.00	118.00	119.00	100.66	9,865,052
2023-06-07	121.69	121.70	119.58	120.00	101.50	9,624,566
2023-06-06	122.50	122.94	119.52	121.65	102.90	3,833,144
2023-06-05	120.00	122.50	119.60	122.50	103.62	78,632,852
2023-06-02	120.01	121.00	119.50	120.00	101.50	9,367,817
2023-06-01	118.01	120.07	117.42	119.00	100.66	32,628,670

← NewerPage 14 of 21 · 1,249 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.