Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	62.200	63.260	60.000	62.800	49.142	12,335,940
2022-06-10	63.990	63.990	62.020	63.940	50.034	6,003,319
2022-06-09	62.100	64.020	62.100	63.100	49.377	11,135,340
2022-06-08	63.000	64.480	59.210	64.000	50.081	8,143,674
2022-06-07	63.000	64.000	62.100	63.100	49.377	13,678,480
2022-06-06	63.710	63.990	63.000	63.450	49.651	9,206,073
2022-06-03	64.000	64.800	63.850	64.500	50.472	7,698,726
2022-06-02	62.700	63.990	62.000	63.850	49.964	5,706,337
2022-06-01	61.320	62.990	61.320	62.990	49.291	10,365,750
2022-05-31	61.350	62.500	60.310	61.500	48.125	26,474,949
2022-05-30	61.880	61.880	60.870	61.390	48.039	4,037,461
2022-05-27	58.960	61.890	58.400	61.890	48.430	15,601,790
2022-05-26	60.000	60.000	58.150	59.250	46.364	14,607,030
2022-05-25	57.500	60.000	57.500	60.000	46.951	6,612,258
2022-05-24	58.890	58.940	57.510	57.510	45.003	5,693,319
2022-05-23	59.090	59.690	58.500	58.960	46.137	10,767,160
2022-05-20	59.100	60.000	58.100	58.100	45.464	8,774,300
2022-05-19	61.000	61.000	58.000	59.900	46.873	21,764,529
2022-05-18	62.000	62.000	61.500	61.810	48.367	19,213,551
2022-05-17	58.000	61.400	58.000	61.400	48.047	12,771,760
2022-05-16	57.470	58.990	57.140	58.000	45.386	16,014,780
2022-05-13	56.590	57.560	56.460	57.490	44.987	7,932,113
2022-05-12	54.000	57.900	52.060	57.900	45.308	10,867,280
2022-05-11	58.000	58.100	54.180	55.010	43.046	16,543,900
2022-05-10	58.000	58.000	56.260	58.000	45.386	14,353,000
2022-05-09	59.180	59.180	56.100	57.250	44.799	4,447,025
2022-05-06	62.670	62.670	60.030	60.600	45.485	9,411,209
2022-05-05	61.020	62.900	60.150	62.900	47.211	14,005,580
2022-05-04	60.510	61.260	60.500	61.020	45.800	2,602,945
2022-05-03	60.390	61.000	60.010	60.660	45.530	4,419,585
2022-05-02	60.930	61.000	59.000	61.000	45.785	11,735,490
2022-04-29	58.770	60.930	58.770	60.930	45.733	7,527,128
2022-04-28	60.000	60.900	57.900	58.390	43.826	5,485,773
2022-04-27	59.700	59.990	58.530	59.150	44.397	3,668,829
2022-04-26	59.560	60.860	59.560	59.990	45.027	6,564,391
2022-04-25	60.990	60.990	59.500	60.000	45.035	5,338,627
2022-04-22	60.250	61.500	59.490	61.500	46.161	4,700,985
2022-04-21	60.770	60.860	59.100	60.860	45.680	11,482,480
2022-04-20	58.170	59.800	57.650	59.800	44.885	5,525,345
2022-04-19	56.100	58.800	55.850	57.650	43.271	10,035,030
2022-04-18	58.690	58.690	55.520	55.830	41.905	6,263,114
2022-04-14	59.020	59.020	57.020	57.020	42.798	7,532,111
2022-04-13	60.180	61.330	59.000	59.000	44.284	9,843,377
2022-04-12	60.230	60.230	58.030	60.180	45.170	31,868,410
2022-04-11	60.150	61.900	60.150	60.240	45.215	7,042,985
2022-04-08	60.730	62.490	59.510	62.490	46.904	16,146,300
2022-04-07	61.550	62.280	60.070	60.600	45.485	12,373,870
2022-04-06	62.270	62.270	61.100	61.550	46.198	3,038,819
2022-04-05	63.710	63.710	61.510	62.000	46.536	6,130,392
2022-04-04	64.000	65.520	62.600	62.600	46.986	9,727,580
2022-04-01	64.500	64.630	63.560	64.500	48.412	7,846,253
2022-03-31	65.500	65.980	64.120	64.530	48.435	54,914,520
2022-03-30	66.000	66.500	64.400	65.150	48.900	39,480,762
2022-03-29	66.300	66.300	63.640	66.000	49.538	8,204,762
2022-03-28	69.500	69.500	67.000	67.000	50.289	12,338,950
2022-03-25	65.400	69.890	64.530	69.890	52.458	13,320,690
2022-03-24	65.750	65.750	64.470	65.400	49.088	9,012,678
2022-03-23	66.000	66.000	64.020	65.250	48.975	11,057,750
2022-03-22	65.690	65.980	64.180	65.680	49.298	20,906,430
2022-03-21	67.000	68.000	62.200	65.710	49.321	179,251,016

← NewerPage 19 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.