Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	121.00	121.00	117.52	118.01	99.821	22,773,109
2023-05-30	120.25	122.97	118.02	121.00	102.35	7,367,101
2023-05-29	124.08	124.99	120.21	120.21	101.68	8,604,971
2023-05-26	120.00	125.02	119.21	124.08	104.96	13,897,230
2023-05-25	117.94	119.93	117.00	119.21	100.84	10,906,900
2023-05-24	115.01	117.50	113.04	117.50	99.389	5,518,892
2023-05-23	118.52	118.94	116.20	116.55	98.586	24,080,859
2023-05-22	118.76	120.00	117.50	118.50	100.24	13,858,180
2023-05-19	116.50	118.90	115.00	118.90	100.57	48,480,770
2023-05-18	117.89	117.90	114.00	116.10	98.205	9,207,508
2023-05-17	111.87	118.00	110.75	118.00	99.812	24,034,891
2023-05-16	112.50	114.93	112.50	113.00	95.583	12,313,490
2023-05-15	111.91	114.80	111.02	112.50	95.160	13,834,380
2023-05-12	109.00	112.98	109.00	110.73	93.663	9,971,170
2023-05-11	112.02	112.82	111.00	111.56	94.365	4,027,231
2023-05-10	112.04	113.00	111.00	111.99	94.728	10,243,520
2023-05-09	113.00	114.00	111.55	111.80	94.568	11,604,970
2023-05-08	113.00	114.11	109.50	113.00	95.583	64,811,602
2023-05-05	115.89	115.89	114.00	114.10	94.047	13,179,330
2023-05-04	114.00	116.55	113.89	115.95	95.571	17,160,410
2023-05-03	113.99	114.00	110.03	114.00	93.964	9,627,029
2023-05-02	113.10	114.51	110.00	112.37	92.621	96,719,484
2023-04-28	114.00	115.00	111.00	113.01	93.148	7,542,051
2023-04-27	112.63	115.00	112.63	114.50	94.376	16,065,010
2023-04-26	111.00	113.76	109.90	112.63	92.835	15,699,330
2023-04-25	109.00	111.00	108.50	111.00	91.491	13,320,110
2023-04-24	106.60	109.93	106.00	109.00	89.843	48,417,801
2023-04-21	109.41	109.41	104.70	106.20	87.535	12,969,330
2023-04-20	110.76	111.70	106.20	107.30	88.442	41,831,473
2023-04-19	109.80	112.00	109.00	110.00	90.667	7,077,525
2023-04-18	107.20	109.00	107.20	108.80	89.678	2,462,071
2023-04-17	108.52	110.51	107.00	107.00	88.194	5,729,384
2023-04-14	109.90	109.90	106.90	108.00	89.019	4,855,970
2023-04-13	104.53	110.00	104.52	110.00	90.667	30,382,039
2023-04-12	102.01	105.00	102.01	104.52	86.150	5,978,148
2023-04-11	102.22	103.33	101.40	103.33	85.169	12,424,430
2023-04-10	104.00	104.00	101.67	101.67	83.801	3,049,993
2023-04-06	102.04	103.50	102.04	102.93	84.840	1,107,749
2023-04-05	104.25	104.25	102.09	102.56	84.535	2,102,561
2023-04-04	103.12	104.25	101.61	104.02	85.738	7,692,534
2023-04-03	105.00	105.00	101.20	103.12	84.996	6,795,361
2023-03-31	101.50	105.83	100.40	105.00	86.546	15,931,360
2023-03-30	99.000	101.00	97.800	101.00	83.249	10,452,740
2023-03-29	99.950	101.50	99.000	100.00	82.425	9,692,767
2023-03-28	101.00	101.00	98.620	99.000	81.600	8,636,444
2023-03-27	99.000	100.79	97.000	98.800	81.436	14,302,520
2023-03-24	96.490	99.730	95.430	99.000	81.600	13,684,620
2023-03-23	98.500	99.780	95.000	97.000	79.952	20,919,930
2023-03-22	98.000	98.000	96.100	97.430	80.306	18,280,891
2023-03-21	95.100	98.000	95.100	97.000	79.952	15,216,360
2023-03-20	96.000	96.980	95.030	95.030	78.328	17,470,461
2023-03-17	93.300	96.470	93.280	94.020	77.496	320,812,594
2023-03-16	95.990	96.570	91.310	93.300	76.902	67,534,367
2023-03-15	98.000	98.600	91.630	95.990	79.119	26,699,189
2023-03-14	97.500	101.00	96.870	98.900	81.518	22,302,650
2023-03-13	99.000	99.900	96.640	97.550	80.405	14,272,030
2023-03-10	99.300	101.50	96.000	100.10	82.507	38,335,301
2023-03-09	102.00	104.00	98.940	99.000	81.600	30,378,100
2023-03-08	101.99	103.00	101.00	102.69	84.642	13,794,050
2023-03-07	99.300	102.00	99.200	102.00	84.073	15,683,630

← NewerPage 15 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.