Colbun historical data

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

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
2021-10-20	59.590	60.400	58.120	58.600	43.984	66,902,359
2021-10-19	59.990	60.800	57.440	59.000	44.284	38,458,660
2021-10-18	61.900	65.000	58.900	58.900	44.209	46,130,008
2021-10-15	63.000	63.000	59.810	60.400	45.335	21,681,539
2021-10-14	63.990	64.000	61.020	62.300	46.761	32,877,000

← NewerPage 21 of 21 · 1,249 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.