Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	93.000	93.000	86.010	89.980	70.411	4,335,321
2022-09-07	92.000	92.000	88.700	91.000	71.209	17,430,811
2022-09-06	99.000	102.98	92.000	92.000	71.992	23,989,230
2022-09-05	102.01	106.05	97.000	99.890	78.166	19,146,029
2022-09-02	88.900	96.650	87.400	96.000	75.122	21,668,680
2022-09-01	87.940	88.900	85.520	88.900	69.566	15,652,760
2022-08-31	86.250	89.890	84.100	87.400	68.392	28,694,539
2022-08-30	86.000	88.710	83.000	87.120	68.173	17,434,740
2022-08-29	86.000	90.750	83.050	84.790	66.350	17,980,500
2022-08-26	87.000	87.890	84.000	85.190	66.663	13,023,260
2022-08-25	83.620	87.960	83.620	86.700	67.844	45,604,262
2022-08-24	82.000	84.660	82.000	83.620	65.434	7,947,688
2022-08-23	81.450	82.280	81.000	82.000	64.166	15,817,670
2022-08-22	81.700	82.890	80.000	81.500	63.775	37,881,273
2022-08-19	80.980	81.750	80.000	81.700	63.932	9,183,121
2022-08-18	81.000	83.000	80.000	80.990	63.376	14,540,180
2022-08-17	80.000	81.400	80.000	81.010	63.392	25,401,641
2022-08-16	79.000	82.000	78.110	80.000	62.601	29,318,420
2022-08-12	76.000	80.000	76.000	77.610	60.731	9,892,801
2022-08-11	76.610	77.690	75.110	77.000	60.254	29,906,250
2022-08-10	77.010	77.870	76.600	77.100	60.332	18,704,551
2022-08-09	78.100	78.220	77.240	78.000	61.036	6,402,713
2022-08-08	78.000	78.860	77.110	78.100	61.115	19,871,420
2022-08-05	78.300	79.000	78.000	78.120	61.130	5,542,282
2022-08-04	78.780	79.000	76.200	78.300	61.271	2,091,160
2022-08-03	78.100	78.510	78.000	78.000	61.036	15,711,620
2022-08-02	79.000	79.300	76.710	78.100	61.115	7,645,065
2022-08-01	76.550	78.980	76.550	78.900	61.741	43,032,832
2022-07-29	79.890	80.500	76.540	76.540	59.894	20,749,480
2022-07-28	79.000	80.000	78.000	79.890	62.515	23,454,801
2022-07-27	79.990	80.000	77.100	78.720	61.600	15,495,100
2022-07-26	81.000	81.000	79.020	79.440	62.163	13,921,360
2022-07-25	79.500	83.000	79.180	80.500	62.993	24,823,180
2022-07-22	78.000	79.500	77.000	79.030	61.842	9,744,121
2022-07-21	77.000	78.300	76.970	78.000	61.036	5,456,473
2022-07-20	75.800	77.970	75.000	77.000	60.254	10,107,070
2022-07-19	77.000	77.000	74.550	75.820	59.330	15,194,910
2022-07-18	74.780	77.000	74.750	75.690	59.229	17,622,670
2022-07-15	71.990	75.000	71.500	74.790	58.524	14,698,690
2022-07-14	69.000	72.000	68.500	71.000	55.559	17,362,789
2022-07-13	66.800	68.980	66.000	67.900	53.133	17,163,740
2022-07-12	66.380	66.880	64.300	66.880	52.335	18,878,789
2022-07-11	64.900	66.830	64.000	66.370	51.936	7,359,101
2022-07-08	63.000	64.900	63.000	64.520	50.488	2,201,443
2022-07-07	62.970	64.340	62.500	63.510	49.698	3,181,266
2022-07-06	61.000	63.010	61.000	62.980	49.283	5,152,017
2022-07-05	62.580	62.580	60.670	61.340	48.000	8,414,466
2022-07-04	62.100	63.250	62.100	62.580	48.970	1,584,848
2022-07-01	64.370	64.370	63.200	63.250	49.494	8,920,256
2022-06-30	65.480	65.480	63.000	63.510	49.698	10,837,740
2022-06-29	64.580	65.590	63.340	65.000	50.864	8,181,974
2022-06-28	62.420	64.900	61.010	64.890	50.778	3,706,332
2022-06-24	61.900	62.420	61.110	62.420	48.845	3,951,099
2022-06-23	64.000	64.000	61.720	61.720	48.297	4,516,195
2022-06-22	64.000	65.280	62.040	63.610	49.776	11,194,750
2022-06-20	63.770	64.400	62.550	64.400	50.394	7,450,121
2022-06-17	60.100	63.950	60.100	63.950	50.042	11,145,240
2022-06-16	61.220	62.200	60.020	61.210	47.898	2,877,315
2022-06-15	61.510	63.800	61.510	62.760	49.111	8,777,293
2022-06-14	61.090	62.800	61.060	62.430	48.853	13,178,800

← NewerPage 18 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.