Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 59.780 | 64.880 | 58.700 | 63.900 | 47.962 | 42,208,207 |
| 2021-12-22 | 59.800 | 60.400 | 58.610 | 59.800 | 44.885 | 68,007,156 |
| 2021-12-21 | 59.970 | 59.970 | 58.510 | 59.800 | 44.885 | 75,540,062 |
| 2021-12-20 | 54.990 | 59.200 | 54.980 | 58.500 | 43.909 | 92,273,711 |
| 2021-12-17 | 60.090 | 61.060 | 57.200 | 59.500 | 44.659 | 36,258,379 |
| 2021-12-16 | 58.020 | 60.090 | 58.000 | 60.090 | 45.102 | 27,308,340 |
| 2021-12-15 | 56.980 | 59.000 | 55.500 | 58.000 | 43.534 | 28,216,551 |
| 2021-12-14 | 59.900 | 59.900 | 56.000 | 57.000 | 42.783 | 64,045,879 |
| 2021-12-13 | 60.000 | 60.610 | 58.010 | 59.900 | 44.960 | 47,020,520 |
| 2021-12-10 | 59.490 | 60.800 | 58.060 | 60.300 | 45.260 | 24,461,551 |
| 2021-12-09 | 58.800 | 60.000 | 58.000 | 59.400 | 44.584 | 24,377,680 |
| 2021-12-07 | 56.000 | 59.870 | 56.000 | 58.800 | 44.134 | 58,848,809 |
| 2021-12-06 | 54.500 | 56.900 | 54.500 | 56.000 | 42.032 | 48,396,641 |
| 2021-12-03 | 55.550 | 56.000 | 52.500 | 53.400 | 40.081 | 25,415,230 |
| 2021-12-02 | 54.800 | 56.000 | 54.020 | 55.000 | 41.282 | 38,674,641 |
| 2021-12-01 | 54.720 | 56.000 | 52.600 | 54.730 | 41.079 | 72,759,352 |
| 2021-11-30 | 52.680 | 54.800 | 50.550 | 54.180 | 40.666 | 646,955,125 |
| 2021-11-29 | 55.000 | 55.580 | 51.210 | 52.160 | 39.150 | 45,573,738 |
| 2021-11-26 | 55.400 | 56.800 | 55.000 | 55.580 | 41.717 | 28,220,109 |
| 2021-11-25 | 57.310 | 58.190 | 56.120 | 56.520 | 42.423 | 18,627,330 |
| 2021-11-24 | 58.690 | 60.000 | 57.300 | 58.590 | 43.976 | 60,420,551 |
| 2021-11-23 | 58.200 | 58.810 | 55.200 | 58.700 | 44.059 | 53,386,441 |
| 2021-11-22 | 54.110 | 58.910 | 54.110 | 58.100 | 43.609 | 79,373,039 |
| 2021-11-19 | 52.900 | 53.900 | 51.070 | 52.000 | 39.030 | 54,937,953 |
| 2021-11-18 | 50.000 | 53.990 | 48.120 | 51.010 | 38.287 | 27,427,369 |
| 2021-11-17 | 52.900 | 52.900 | 49.130 | 49.800 | 37.379 | 59,441,820 |
| 2021-11-16 | 53.000 | 53.000 | 51.310 | 51.350 | 38.542 | 43,766,578 |
| 2021-11-15 | 56.320 | 56.320 | 52.510 | 53.000 | 39.781 | 39,945,352 |
| 2021-11-12 | 58.810 | 58.810 | 55.120 | 56.000 | 42.032 | 140,473,594 |
| 2021-11-11 | 58.010 | 58.450 | 58.000 | 58.210 | 43.691 | 29,846,090 |
| 2021-11-10 | 57.000 | 58.680 | 55.700 | 58.010 | 43.541 | 38,038,680 |
| 2021-11-09 | 59.190 | 61.000 | 57.100 | 57.100 | 42.858 | 63,242,762 |
| 2021-11-08 | 59.800 | 60.860 | 58.500 | 59.200 | 44.434 | 45,876,328 |
| 2021-11-05 | 59.900 | 60.880 | 58.250 | 58.920 | 44.224 | 31,869,801 |
| 2021-11-04 | 57.600 | 59.200 | 57.500 | 59.200 | 44.434 | 30,268,369 |
| 2021-11-03 | 59.000 | 59.000 | 57.020 | 57.500 | 43.158 | 29,180,680 |
| 2021-11-02 | 57.000 | 58.290 | 56.300 | 57.400 | 43.083 | 30,230,391 |
| 2021-10-29 | 57.550 | 58.890 | 56.100 | 56.100 | 42.107 | 24,497,410 |
| 2021-10-28 | 60.000 | 60.600 | 57.500 | 58.000 | 43.534 | 27,429,211 |
| 2021-10-27 | 64.400 | 65.000 | 60.400 | 60.500 | 45.410 | 34,057,840 |
| 2021-10-26 | 63.990 | 64.500 | 61.660 | 64.500 | 48.412 | 54,818,020 |
| 2021-10-25 | 60.060 | 62.000 | 60.060 | 61.600 | 46.236 | 38,587,539 |
| 2021-10-22 | 59.550 | 59.550 | 57.000 | 59.390 | 44.577 | 16,899,400 |
| 2021-10-21 | 59.900 | 59.900 | 57.550 | 57.550 | 43.196 | 17,208,830 |
← NewerPage 21 of 21 · 1,244 trading days
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.