Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	68.990	69.950	63.000	66.440	49.868	206,405,594
2022-03-17	66.500	68.990	66.320	68.990	51.782	24,529,801
2022-03-16	65.000	66.990	63.400	66.210	49.696	43,423,059
2022-03-15	65.000	67.970	64.960	64.960	48.758	21,315,881
2022-03-14	61.000	66.870	61.000	65.000	48.788	98,752,711
2022-03-11	60.470	62.000	59.960	62.000	46.536	22,916,660
2022-03-10	63.350	63.350	60.200	61.610	46.243	19,943,430
2022-03-09	61.400	63.000	60.000	63.000	47.286	50,493,660
2022-03-08	57.660	61.700	54.990	60.900	45.710	65,584,758
2022-03-07	51.500	58.000	51.000	58.000	43.534	38,575,762
2022-03-04	53.550	53.550	50.210	51.500	38.655	39,140,230
2022-03-03	55.640	56.000	52.200	53.550	40.193	28,922,721
2022-03-02	56.400	57.250	54.520	55.500	41.657	24,481,811
2022-03-01	58.610	59.010	55.130	56.250	42.220	16,152,720
2022-02-28	60.180	60.700	58.200	58.200	43.684	38,064,246
2022-02-25	62.000	63.150	59.090	59.090	44.352	36,905,207
2022-02-24	60.000	63.200	58.300	61.920	46.476	23,912,189
2022-02-23	63.290	63.600	60.500	61.700	46.311	16,411,211
2022-02-22	63.260	63.480	62.100	63.160	47.407	5,070,357
2022-02-21	63.940	66.000	63.000	63.500	47.662	2,645,955
2022-02-18	65.990	65.990	63.570	63.940	47.992	3,154,602
2022-02-17	67.210	67.210	65.950	66.180	49.673	3,070,871
2022-02-16	69.350	69.350	64.200	67.210	50.446	14,402,160
2022-02-15	67.000	70.000	66.530	68.000	51.039	24,161,971
2022-02-14	66.500	67.900	64.650	66.910	50.221	16,919,340
2022-02-11	64.240	66.900	64.240	66.510	49.921	26,173,900
2022-02-10	63.700	65.000	62.140	65.000	48.788	22,806,070
2022-02-09	63.000	63.700	61.150	63.700	47.812	22,312,199
2022-02-08	62.010	62.990	61.570	62.990	47.279	29,370,420
2022-02-07	62.100	62.100	60.510	61.990	46.528	16,578,311
2022-02-04	63.000	63.800	61.010	62.000	46.536	18,719,590
2022-02-03	64.510	64.970	63.000	63.000	47.286	20,316,270
2022-02-02	66.350	67.420	64.510	65.000	48.788	15,394,770
2022-02-01	66.010	68.990	65.120	66.150	49.651	46,270,551
2022-01-31	67.000	67.000	66.030	66.200	49.688	9,719,016
2022-01-28	66.990	67.440	66.200	67.000	50.289	25,254,320
2022-01-27	65.700	67.000	65.700	66.990	50.281	6,612,651
2022-01-26	66.880	66.880	65.380	66.000	49.538	13,525,890
2022-01-25	65.800	66.910	64.090	66.910	50.221	14,820,270
2022-01-24	65.250	65.680	63.000	64.870	48.690	31,623,900
2022-01-21	65.500	67.000	64.000	65.860	49.433	72,002,766
2022-01-20	63.030	64.200	62.250	63.320	47.527	19,610,721
2022-01-19	65.880	66.000	62.070	62.070	46.588	61,558,719
2022-01-18	66.990	66.990	65.160	65.490	49.155	163,041,406
2022-01-17	66.180	66.800	64.000	65.500	49.163	52,047,922
2022-01-14	66.200	67.440	66.000	66.180	49.673	9,162,807
2022-01-13	66.010	68.000	66.000	66.200	49.688	23,096,381
2022-01-12	64.990	66.000	63.520	66.000	49.538	21,713,801
2022-01-11	62.500	64.000	62.310	63.450	47.624	29,086,490
2022-01-10	64.500	67.050	62.240	62.770	47.114	7,277,093
2022-01-07	66.150	68.000	64.000	64.500	48.412	6,172,715
2022-01-06	67.900	67.900	65.020	66.130	49.636	7,794,306
2022-01-05	67.900	67.900	66.220	67.000	50.289	25,596,359
2022-01-04	69.000	69.500	64.010	65.170	48.915	10,812,770
2022-01-03	70.000	71.780	68.000	68.000	51.039	20,281,160
2021-12-30	72.000	73.870	69.300	69.300	52.015	57,746,500
2021-12-29	72.720	74.900	72.000	72.000	54.042	23,332,971
2021-12-28	70.500	73.000	70.500	72.000	54.042	18,121,779
2021-12-27	66.600	69.900	65.600	69.790	52.383	35,600,879
2021-12-24	64.900	66.000	64.020	65.600	49.238	26,020,580

← NewerPage 20 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.