Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	148.99	148.99	143.50	143.99	143.12	20,955,109
2026-01-27	147.96	149.88	147.00	147.50	146.61	11,324,850
2026-01-26	145.01	150.00	145.01	147.96	147.07	9,776,634
2026-01-23	148.00	149.48	144.71	147.90	147.01	7,142,433
2026-01-22	148.50	149.50	145.00	148.34	147.45	10,661,250
2026-01-21	151.00	152.95	148.00	148.00	147.11	17,147,980
2026-01-20	149.50	151.81	148.52	150.00	149.10	21,995,740
2026-01-19	152.88	153.00	150.36	150.41	149.50	16,873,260
2026-01-16	148.60	152.99	148.60	151.00	150.09	3,787,568
2026-01-15	153.00	154.00	148.52	148.52	147.63	9,177,537
2026-01-14	154.00	154.43	152.00	153.00	152.08	21,129,910
2026-01-13	154.50	154.51	153.05	153.89	152.96	7,752,743
2026-01-12	152.93	154.98	152.93	153.99	153.06	7,023,349
2026-01-09	154.00	155.00	151.60	152.93	152.01	3,933,563
2026-01-08	154.99	154.99	151.09	153.00	152.08	6,618,392
2026-01-07	154.00	155.98	149.27	151.00	150.09	14,191,990
2026-01-06	151.10	156.51	151.10	153.50	152.58	17,796,410
2026-01-05	147.00	151.80	146.67	151.10	150.19	10,888,830
2026-01-02	144.06	147.40	144.06	146.96	146.08	4,398,202
2025-12-30	145.00	146.69	144.02	144.02	143.15	4,619,385
2025-12-29	145.99	145.99	144.00	145.79	144.91	7,607,335
2025-12-26	146.00	146.70	144.50	145.00	144.13	5,218,372
2025-12-24	145.89	147.00	144.94	146.00	145.12	4,142,222
2025-12-23	142.82	145.89	142.77	145.89	145.01	5,863,337
2025-12-22	143.94	143.94	141.60	142.84	141.98	17,142,551
2025-12-19	143.90	144.67	140.80	140.80	139.95	19,490,760
2025-12-18	142.40	143.88	140.23	143.00	142.14	12,610,380
2025-12-17	145.44	145.44	140.00	140.00	139.16	9,119,801
2025-12-16	147.97	147.97	142.80	143.00	142.14	6,585,413
2025-12-15	147.00	147.00	144.02	144.02	143.15	4,249,427
2025-12-12	144.95	147.85	144.93	146.99	146.10	17,490,619
2025-12-11	141.53	144.49	141.53	143.99	143.12	17,364,000
2025-12-10	141.35	144.35	141.35	141.52	140.67	8,725,867
2025-12-09	144.00	144.00	140.85	140.90	140.05	8,021,905
2025-12-05	147.01	148.44	144.00	144.00	138.94	13,810,540
2025-12-04	147.72	147.72	146.52	147.00	141.84	5,376,964
2025-12-03	147.99	147.99	146.20	147.50	142.32	9,351,013
2025-12-02	147.41	147.99	145.07	145.80	140.68	18,365,850
2025-12-01	145.10	148.00	144.30	145.35	140.25	13,978,890
2025-11-28	144.76	145.00	142.31	145.00	139.91	4,944,520
2025-11-27	141.96	143.20	141.30	143.00	137.98	7,113,906
2025-11-26	138.60	141.28	138.50	140.54	135.60	2,465,718
2025-11-25	139.04	140.54	138.50	138.50	133.64	8,779,858
2025-11-24	142.19	142.50	139.01	139.04	134.16	8,672,414
2025-11-21	141.00	142.00	138.02	141.00	136.05	14,670,930
2025-11-20	145.26	146.61	140.10	140.10	135.18	12,452,150
2025-11-19	144.12	147.97	144.12	145.16	140.06	3,544,367
2025-11-18	147.98	147.98	144.59	145.25	140.15	26,507,020
2025-11-17	146.02	150.00	144.71	147.99	142.79	8,244,919
2025-11-14	146.40	146.40	142.53	143.70	138.65	6,801,506
2025-11-13	148.00	148.83	146.01	146.50	141.36	13,309,660
2025-11-12	145.00	148.25	145.00	147.83	142.64	18,546,670
2025-11-11	144.00	147.50	143.71	145.00	139.91	52,733,238
2025-11-10	143.01	144.95	143.01	144.00	138.94	19,517,760
2025-11-07	144.46	145.29	142.00	143.00	137.98	8,497,366
2025-11-06	142.00	145.20	141.14	142.51	137.51	12,596,930
2025-11-05	142.01	143.23	138.53	141.20	136.24	25,686,381
2025-11-04	144.00	144.05	142.00	142.00	137.01	10,177,020
2025-11-03	142.00	146.79	142.00	144.20	139.14	12,018,220
2025-10-30	144.77	147.51	141.70	141.70	136.72	24,007,391

← NewerPage 4 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.