Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	138.99	140.30	137.36	140.30	140.30	4,105,155
2026-07-21	138.34	138.99	137.00	138.99	138.99	17,153,561
2026-07-20	136.00	138.99	135.29	138.99	138.99	10,257,524
2026-07-17	135.70	135.90	133.61	135.29	135.29	9,932,755
2026-07-15	134.57	137.53	133.80	135.60	135.60	8,354,965
2026-07-14	131.99	135.00	131.99	133.77	133.77	37,310,738
2026-07-13	134.00	134.00	132.00	132.00	132.00	32,028,656
2026-07-10	132.99	134.36	131.89	133.50	133.50	13,279,320
2026-07-09	130.00	133.00	130.00	131.89	131.89	4,960,398
2026-07-08	129.44	130.30	129.10	130.00	130.00	39,147,930
2026-07-07	130.35	131.00	129.62	130.90	130.90	8,222,513
2026-07-06	129.01	130.48	129.01	130.35	130.35	2,939,063
2026-07-03	128.36	130.40	128.36	130.35	130.35	1,030,285
2026-07-02	131.00	131.02	129.39	130.40	130.40	21,668,924
2026-07-01	129.30	131.00	129.00	131.00	131.00	11,241,860
2026-06-30	130.70	134.95	129.11	133.00	133.00	9,671,914
2026-06-26	130.28	130.70	129.46	130.70	130.70	4,108,442
2026-06-25	128.80	130.86	128.36	130.28	130.28	3,124,429
2026-06-24	130.50	130.50	128.79	130.00	130.00	3,519,606
2026-06-23	132.50	133.02	130.27	131.84	131.84	2,072,645
2026-06-22	133.29	134.00	131.50	133.04	133.04	5,281,926
2026-06-19	135.99	135.99	129.30	131.98	131.98	8,507,763
2026-06-18	129.00	131.00	128.94	130.90	130.90	3,299,601
2026-06-17	130.40	130.40	127.52	129.00	129.00	21,790,930
2026-06-16	125.37	130.42	125.37	129.00	129.00	21,010,551
2026-06-15	131.00	131.49	123.55	123.55	123.55	40,596,473
2026-06-12	128.02	130.50	128.01	129.00	129.00	5,371,438
2026-06-11	125.00	128.50	125.00	128.00	128.00	22,239,730
2026-06-10	127.30	127.65	125.01	126.50	126.50	4,222,750
2026-06-09	127.52	128.75	126.60	127.00	127.00	48,156,602
2026-06-08	129.00	129.01	125.06	126.41	126.41	7,955,724
2026-06-05	132.31	132.31	127.40	129.00	129.00	8,814,384
2026-06-04	132.31	133.00	130.00	131.00	131.00	21,422,420
2026-06-03	132.00	132.56	131.00	131.00	131.00	3,956,478
2026-06-02	133.57	134.18	132.00	132.00	132.00	28,730,801
2026-06-01	134.00	135.02	132.00	134.91	134.91	3,490,366
2026-05-29	133.99	134.49	132.87	133.60	133.60	14,899,820
2026-05-28	133.00	134.50	132.35	134.00	134.00	11,753,660
2026-05-27	131.52	134.49	131.52	134.49	134.49	3,528,048
2026-05-26	134.01	134.02	131.49	131.52	131.52	6,067,688
2026-05-25	132.00	134.00	131.55	134.00	134.00	5,158,736
2026-05-22	133.40	133.40	127.50	133.00	133.00	4,007,150
2026-05-20	131.90	133.13	130.25	131.45	131.45	3,310,639
2026-05-19	131.90	131.90	129.00	131.60	131.60	11,657,620
2026-05-18	134.67	134.67	129.00	131.90	131.90	5,916,891
2026-05-15	131.00	131.00	128.86	129.60	129.60	2,922,099
2026-05-14	130.29	134.00	129.29	130.50	130.50	7,257,690
2026-05-13	132.90	132.90	129.14	130.00	130.00	6,816,110
2026-05-12	131.39	132.00	131.01	131.65	131.65	4,059,912
2026-05-11	133.00	133.00	130.86	132.00	132.00	23,631,150
2026-05-08	136.00	136.00	131.48	133.00	132.20	18,481,801
2026-05-07	132.02	133.86	131.50	131.50	130.71	7,992,455
2026-05-06	132.22	132.88	131.90	132.00	131.21	21,763,100
2026-05-05	131.50	136.00	131.50	132.01	131.22	19,110,051
2026-05-04	136.00	136.00	131.50	132.00	131.21	17,743,830
2026-04-30	135.16	135.93	132.99	134.00	133.19	9,294,728
2026-04-29	136.00	136.00	132.73	134.00	133.19	36,573,898
2026-04-28	139.45	139.45	137.01	137.10	136.27	4,863,640
2026-04-27	138.99	141.59	137.93	139.80	138.96	882,589
2026-04-24	136.00	140.95	136.00	139.00	138.16	6,322,607

← NewerPage 2 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.