Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	136.03	139.00	134.55	136.00	135.18	7,921,109
2026-04-22	138.12	143.00	136.00	137.00	136.18	21,376,330
2026-04-21	139.01	139.96	138.00	138.00	137.17	18,731,150
2026-04-20	141.50	141.50	139.01	140.00	139.16	11,819,130
2026-04-17	138.52	142.53	138.52	141.50	140.65	7,647,262
2026-04-16	140.40	143.00	140.00	142.21	141.35	10,621,910
2026-04-15	140.21	141.67	139.50	140.40	139.55	3,810,406
2026-04-14	144.00	144.00	140.33	141.50	140.65	10,100,350
2026-04-13	146.90	146.90	139.80	139.80	138.96	7,189,778
2026-04-10	136.99	142.80	136.98	142.19	141.33	10,434,180
2026-04-09	134.99	136.99	133.34	136.98	136.16	137,715,109
2026-04-08	134.00	136.00	132.50	133.50	132.70	10,116,810
2026-04-07	133.00	133.00	130.03	132.95	132.15	4,566,691
2026-04-06	134.99	134.99	131.97	132.83	132.03	1,302,112
2026-04-02	131.00	134.00	129.59	133.99	133.18	4,448,985
2026-04-01	132.00	132.79	130.90	132.76	131.96	3,722,222
2026-03-31	129.99	131.39	127.73	130.00	129.22	6,349,609
2026-03-30	128.99	131.80	127.00	128.51	127.74	7,141,064
2026-03-27	128.00	129.00	127.00	127.00	126.24	4,579,838
2026-03-26	128.86	128.86	125.83	126.50	125.74	12,505,380
2026-03-25	128.30	129.16	126.15	127.23	126.46	16,740,301
2026-03-24	130.00	130.00	127.50	127.70	126.93	13,763,300
2026-03-23	127.51	129.89	127.11	129.20	128.42	7,592,947
2026-03-20	131.50	131.50	126.52	127.10	126.33	32,463,020
2026-03-19	132.99	132.99	127.67	128.51	127.74	36,920,992
2026-03-18	131.80	131.88	130.01	130.65	129.86	16,945,061
2026-03-17	132.01	132.73	131.00	131.73	130.94	20,098,971
2026-03-16	132.11	132.50	129.42	131.00	130.21	10,589,850
2026-03-13	131.98	133.88	130.10	131.64	130.85	8,360,108
2026-03-12	132.00	132.00	128.01	130.00	129.22	4,387,560
2026-03-11	133.00	133.00	130.01	130.01	129.23	44,485,391
2026-03-10	131.99	133.89	130.27	132.98	132.18	21,337,760
2026-03-09	133.65	133.65	128.54	130.16	129.38	16,687,631
2026-03-06	134.95	134.95	130.00	132.50	131.70	4,569,461
2026-03-05	138.50	138.50	131.13	131.30	130.51	11,517,370
2026-03-04	142.62	144.99	135.00	135.00	134.19	8,044,008
2026-03-03	144.00	144.00	135.11	138.60	137.77	19,770,199
2026-03-02	144.00	145.20	141.96	143.00	142.14	7,148,151
2026-02-27	144.00	145.87	140.00	145.35	144.47	61,226,898
2026-02-26	146.00	146.01	143.76	144.00	143.13	16,962,529
2026-02-25	145.98	147.73	144.45	145.60	144.72	5,308,640
2026-02-24	143.02	146.48	141.39	145.99	145.11	7,034,588
2026-02-23	142.98	144.89	141.53	142.15	141.29	4,540,632
2026-02-20	140.00	142.00	139.90	142.00	141.14	7,047,227
2026-02-19	139.00	139.87	138.22	138.80	137.96	17,902,199
2026-02-18	141.49	141.49	138.67	138.72	137.88	4,405,739
2026-02-17	140.94	140.94	138.22	138.94	138.10	5,403,264
2026-02-16	142.00	142.00	137.75	137.75	136.92	5,485,134
2026-02-13	138.50	143.00	137.00	143.00	142.14	7,608,658
2026-02-12	140.73	141.26	137.02	138.50	137.67	9,671,013
2026-02-11	143.50	143.79	137.12	139.34	138.50	9,401,225
2026-02-10	145.00	145.00	140.50	141.86	141.01	8,775,664
2026-02-09	144.31	145.49	143.01	144.88	144.01	7,849,446
2026-02-06	145.00	146.06	142.42	144.31	143.44	3,885,833
2026-02-05	144.90	144.98	142.35	144.98	144.11	14,857,280
2026-02-04	145.00	146.58	142.99	145.00	144.13	8,568,552
2026-02-03	148.99	148.99	143.07	145.00	144.13	4,868,320
2026-02-02	144.80	144.99	141.01	144.99	144.12	8,466,197
2026-01-30	141.00	144.80	139.65	144.80	143.93	8,851,515
2026-01-29	144.01	145.47	140.00	140.00	139.16	13,631,940

← NewerPage 3 of 5 · 248 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.