Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	99.100	99.790	99.000	99.700	82.177	4,882,030
2023-03-03	98.000	99.800	98.000	99.100	81.683	14,653,580
2023-03-02	96.900	98.000	96.500	98.000	80.776	6,839,905
2023-03-01	93.000	96.880	93.000	96.850	79.828	18,390,789
2023-02-28	93.750	96.790	93.700	95.000	78.303	22,335,510
2023-02-27	96.020	96.020	93.520	93.750	77.273	3,635,508
2023-02-24	93.900	95.870	93.590	94.000	77.479	4,778,992
2023-02-23	95.460	96.690	93.840	94.310	77.735	8,692,441
2023-02-22	93.070	97.000	93.070	94.510	77.900	8,163,286
2023-02-21	93.100	95.000	93.010	93.070	76.713	5,906,176
2023-02-20	95.000	95.000	93.000	93.090	76.729	2,541,922
2023-02-17	94.000	94.030	92.300	93.000	76.655	5,270,281
2023-02-16	95.950	96.000	93.810	95.000	78.303	7,360,949
2023-02-15	95.000	96.700	93.610	96.700	79.705	7,042,848
2023-02-14	95.620	96.060	95.000	95.890	79.037	7,609,883
2023-02-13	97.000	97.000	93.200	95.620	78.814	5,230,125
2023-02-10	98.000	98.000	95.610	97.890	80.685	6,836,026
2023-02-09	95.000	98.000	93.030	98.000	80.776	4,501,117
2023-02-08	93.500	94.900	92.500	94.000	77.479	4,713,506
2023-02-07	91.000	93.550	91.000	93.500	77.067	9,722,286
2023-02-06	90.010	92.000	90.010	91.000	75.006	4,167,194
2023-02-03	94.990	94.990	91.320	91.320	75.270	6,411,625
2023-02-02	95.800	95.810	92.000	93.000	76.655	10,959,680
2023-02-01	92.650	95.780	92.000	93.000	76.655	14,394,480
2023-01-31	90.000	94.990	90.000	92.650	76.366	6,113,929
2023-01-30	93.800	93.830	88.680	90.030	74.207	11,343,420
2023-01-27	95.290	95.300	92.510	93.060	76.704	7,598,000
2023-01-26	91.000	96.010	91.000	95.300	78.551	14,608,570
2023-01-25	91.830	94.000	91.830	93.130	76.762	5,303,788
2023-01-24	90.000	92.990	90.000	92.760	76.457	7,375,889
2023-01-23	91.000	94.000	89.500	92.990	76.647	17,823,510
2023-01-20	88.230	90.500	88.230	90.500	74.594	18,489,971
2023-01-19	89.970	89.970	87.040	89.000	73.358	8,560,007
2023-01-18	89.980	89.980	87.300	89.500	73.770	11,630,180
2023-01-17	87.300	89.980	87.280	89.980	74.166	15,344,340
2023-01-16	87.980	89.990	87.280	87.280	71.940	3,681,484
2023-01-13	88.000	88.740	86.150	88.710	73.119	22,341,580
2023-01-12	89.830	89.830	87.820	88.000	72.534	50,168,578
2023-01-11	88.880	89.700	87.890	88.680	73.094	8,653,577
2023-01-10	89.000	89.690	87.020	87.400	72.039	4,145,703
2023-01-09	87.690	89.000	87.690	89.000	73.358	7,249,079
2023-01-06	86.270	87.680	86.270	87.680	72.270	4,990,576
2023-01-05	87.360	87.610	86.210	86.250	71.091	8,434,567
2023-01-04	87.680	87.680	86.150	87.000	71.709	21,389,570
2023-01-03	87.000	89.500	86.600	87.770	72.344	17,906,250
2022-12-30	87.000	89.900	86.960	87.300	71.957	9,844,081
2022-12-29	84.310	87.890	84.200	86.300	71.132	37,558,273
2022-12-28	83.500	86.550	83.500	86.000	70.885	32,901,520
2022-12-27	85.530	86.500	85.530	86.090	70.959	22,553,400
2022-12-26	87.000	87.000	83.100	85.520	70.490	16,691,100
2022-12-23	84.000	86.890	84.000	86.000	70.885	9,903,491
2022-12-22	85.400	85.990	84.160	85.500	70.473	27,412,311
2022-12-21	82.040	85.500	82.040	84.100	69.319	30,216,330
2022-12-20	79.500	82.990	78.440	82.010	67.596	34,866,527
2022-12-19	78.000	79.990	77.300	78.310	64.547	20,834,650
2022-12-16	77.000	79.800	76.100	77.100	63.549	13,736,180
2022-12-15	78.300	78.300	76.020	77.010	63.475	16,801,570
2022-12-14	76.390	78.880	75.100	77.910	64.217	37,636,832
2022-12-13	77.000	77.880	76.100	76.200	62.808	53,739,609
2022-12-12	78.980	78.980	75.110	77.000	63.467	27,080,869

← NewerPage 16 of 21 · 1,244 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.