Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	81.190	81.900	80.300	81.000	63.384	10,092,090
2022-12-07	82.000	83.000	80.100	81.190	63.533	40,429,160
2022-12-06	84.000	84.000	83.120	83.500	65.340	58,350,262
2022-12-05	83.150	84.100	83.150	83.700	65.497	35,039,488
2022-12-02	82.000	84.240	82.000	83.110	65.035	53,882,047
2022-12-01	80.000	84.490	79.000	82.100	64.245	76,573,367
2022-11-30	80.060	81.000	79.000	79.000	61.819	77,220,820
2022-11-29	81.100	82.970	76.610	80.000	62.601	121,444,492
2022-11-28	80.980	84.000	80.150	81.000	63.384	22,351,230
2022-11-25	82.000	82.990	81.000	81.800	64.010	8,955,496
2022-11-24	83.110	85.000	81.290	83.000	64.949	23,121,961
2022-11-23	85.650	86.010	82.040	83.720	65.512	73,276,352
2022-11-22	85.800	86.600	85.000	85.000	66.514	12,303,480
2022-11-21	86.080	86.080	84.120	85.500	66.905	20,506,070
2022-11-18	83.170	87.700	83.000	86.080	67.359	5,536,819
2022-11-17	86.020	86.020	85.100	85.990	67.289	2,047,680
2022-11-16	87.000	87.500	86.500	86.700	67.844	4,295,805
2022-11-15	88.760	88.760	87.100	87.510	68.478	3,154,199
2022-11-14	89.720	89.800	87.000	89.000	69.644	2,438,560
2022-11-11	91.000	92.000	88.250	89.710	70.200	4,882,952
2022-11-10	91.400	91.500	89.110	91.000	71.209	8,278,507
2022-11-09	92.000	92.000	88.010	91.500	71.600	6,951,503
2022-11-08	92.570	92.650	91.020	91.800	71.835	6,466,276
2022-11-07	92.500	94.400	92.500	93.500	73.165	3,296,476
2022-11-04	93.420	93.420	91.580	92.610	72.469	9,592,236
2022-11-03	94.000	94.000	92.830	93.390	73.079	12,148,120
2022-11-02	92.710	93.660	92.400	93.500	73.165	9,093,557
2022-10-28	89.000	93.450	86.020	92.710	72.547	39,139,699
2022-10-27	88.000	89.700	87.120	89.000	69.644	17,724,270
2022-10-26	86.000	87.790	84.600	86.000	67.296	11,552,450
2022-10-25	85.000	87.490	83.680	85.790	67.132	30,157,869
2022-10-24	86.720	88.900	85.000	85.000	66.514	19,818,580
2022-10-21	89.000	89.000	84.100	86.720	67.860	22,801,670
2022-10-20	83.500	87.000	83.500	87.000	68.079	16,575,250
2022-10-19	83.000	84.760	82.230	84.760	66.326	31,251,711
2022-10-18	81.000	84.490	81.000	83.000	64.949	21,371,500
2022-10-17	81.470	81.800	79.500	81.640	63.885	1,976,599
2022-10-14	79.980	81.500	79.220	79.500	62.210	4,219,126
2022-10-13	78.770	79.200	78.000	78.170	61.169	2,755,256
2022-10-12	78.600	79.870	78.200	78.600	61.506	23,197,211
2022-10-11	81.250	81.250	77.000	78.600	61.506	11,329,750
2022-10-07	83.000	83.000	80.000	80.500	62.993	4,977,641
2022-10-06	83.500	83.870	82.000	82.000	64.166	17,520,721
2022-10-05	82.690	83.500	82.000	82.770	64.769	3,394,356
2022-10-04	83.700	83.700	81.500	82.400	64.479	7,516,179
2022-10-03	84.800	87.980	80.000	82.460	64.526	16,333,020
2022-09-30	83.000	85.000	83.000	85.000	66.514	14,292,580
2022-09-29	83.990	84.000	82.010	83.450	65.301	7,289,259
2022-09-28	85.000	85.980	82.600	82.600	64.636	8,130,613
2022-09-27	80.100	85.000	80.100	85.000	66.514	21,153,920
2022-09-26	81.900	84.350	80.510	80.910	63.313	22,684,449
2022-09-23	85.790	86.090	81.530	82.110	64.253	8,190,154
2022-09-22	83.700	85.780	83.000	84.010	65.739	7,950,409
2022-09-21	88.900	88.900	83.010	84.100	65.810	7,750,426
2022-09-20	88.000	90.500	85.010	86.600	67.766	10,624,220
2022-09-15	87.290	91.490	85.800	89.000	69.644	11,012,360
2022-09-14	89.900	89.900	85.100	85.100	66.592	8,403,838
2022-09-13	91.780	91.780	86.000	87.100	68.157	5,264,317
2022-09-12	91.980	94.000	89.990	89.990	70.419	5,171,995
2022-09-09	92.000	93.000	89.990	91.980	71.976	3,525,055

← NewerPage 17 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.