Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 144.00 | 144.00 | 139.79 | 143.49 | 138.45 | 11,687,610 |
| 2025-10-28 | 143.50 | 146.90 | 143.50 | 143.99 | 138.93 | 10,464,470 |
| 2025-10-27 | 148.47 | 148.47 | 144.20 | 144.29 | 139.22 | 5,821,632 |
| 2025-10-24 | 147.20 | 149.66 | 147.00 | 147.00 | 141.84 | 6,955,051 |
| 2025-10-23 | 146.31 | 148.00 | 145.53 | 147.31 | 142.14 | 12,019,270 |
| 2025-10-22 | 148.50 | 148.99 | 146.35 | 147.00 | 141.84 | 4,563,581 |
| 2025-10-21 | 150.00 | 150.00 | 147.90 | 148.50 | 143.28 | 14,562,970 |
| 2025-10-20 | 148.91 | 150.09 | 148.91 | 149.00 | 143.77 | 3,673,889 |
| 2025-10-17 | 150.84 | 151.50 | 147.70 | 148.10 | 142.90 | 12,764,440 |
| 2025-10-16 | 151.30 | 153.59 | 150.49 | 151.00 | 145.70 | 4,624,866 |
| 2025-10-15 | 148.92 | 153.40 | 147.31 | 153.40 | 148.01 | 14,456,780 |
| 2025-10-14 | 148.93 | 148.93 | 147.15 | 148.49 | 143.28 | 33,817,832 |
| 2025-10-13 | 147.57 | 148.74 | 145.99 | 148.50 | 143.28 | 2,884,831 |
| 2025-10-10 | 148.23 | 149.00 | 146.39 | 148.94 | 143.71 | 3,806,991 |
| 2025-10-09 | 149.98 | 150.48 | 148.56 | 150.48 | 145.20 | 5,699,617 |
| 2025-10-08 | 149.99 | 150.53 | 147.41 | 150.12 | 144.85 | 5,945,047 |
| 2025-10-07 | 150.00 | 150.00 | 149.00 | 149.00 | 143.77 | 4,592,327 |
| 2025-10-06 | 148.96 | 154.09 | 148.96 | 149.60 | 144.35 | 3,294,803 |
| 2025-10-03 | 152.59 | 152.59 | 148.11 | 148.99 | 143.76 | 2,383,675 |
| 2025-10-02 | 150.11 | 151.99 | 148.14 | 151.99 | 146.65 | 8,248,119 |
| 2025-10-01 | 152.32 | 153.96 | 150.01 | 150.01 | 144.74 | 4,961,092 |
| 2025-09-30 | 152.00 | 154.99 | 151.21 | 152.01 | 146.67 | 3,748,792 |
| 2025-09-29 | 153.11 | 153.11 | 150.50 | 151.00 | 145.70 | 8,207,811 |
| 2025-09-26 | 153.00 | 153.98 | 151.99 | 152.79 | 147.42 | 5,154,268 |
| 2025-09-25 | 154.99 | 154.99 | 152.65 | 154.50 | 149.07 | 11,075,720 |
| 2025-09-24 | 154.99 | 154.99 | 153.24 | 154.00 | 148.59 | 9,667,079 |
| 2025-09-23 | 152.50 | 154.99 | 152.00 | 154.99 | 149.55 | 10,096,740 |
| 2025-09-22 | 152.53 | 153.99 | 150.51 | 152.50 | 147.14 | 21,584,270 |
| 2025-09-17 | 152.00 | 153.92 | 150.51 | 150.51 | 145.22 | 19,185,539 |
| 2025-09-16 | 151.89 | 152.35 | 151.30 | 151.50 | 146.18 | 8,556,259 |
| 2025-09-15 | 152.00 | 152.99 | 151.23 | 152.90 | 147.53 | 11,541,560 |
| 2025-09-12 | 149.21 | 152.17 | 149.00 | 151.00 | 145.70 | 5,992,975 |
| 2025-09-11 | 149.00 | 150.99 | 148.01 | 150.99 | 145.69 | 19,377,260 |
| 2025-09-10 | 149.97 | 149.99 | 148.00 | 148.00 | 142.80 | 9,197,127 |
| 2025-09-09 | 148.00 | 149.93 | 148.00 | 148.99 | 143.76 | 10,232,170 |
| 2025-09-08 | 150.00 | 150.00 | 147.03 | 148.00 | 142.80 | 14,763,420 |
| 2025-09-05 | 149.77 | 150.34 | 148.26 | 150.08 | 144.81 | 6,471,702 |
| 2025-09-04 | 149.66 | 149.80 | 149.16 | 149.79 | 144.53 | 5,920,219 |
| 2025-09-03 | 147.00 | 148.99 | 146.92 | 148.98 | 143.75 | 13,442,720 |
| 2025-09-02 | 145.02 | 147.00 | 144.95 | 147.00 | 141.84 | 8,213,235 |
| 2025-09-01 | 145.60 | 145.82 | 144.01 | 144.50 | 139.43 | 2,851,844 |
| 2025-08-29 | 144.80 | 145.50 | 144.15 | 145.48 | 140.37 | 6,120,730 |
| 2025-08-28 | 144.50 | 146.09 | 144.50 | 144.80 | 139.71 | 12,056,340 |
| 2025-08-27 | 144.01 | 145.30 | 144.01 | 144.41 | 139.34 | 8,581,560 |
| 2025-08-26 | 146.95 | 146.95 | 143.71 | 144.00 | 138.94 | 16,414,510 |
| 2025-08-25 | 147.20 | 149.48 | 146.91 | 147.23 | 142.06 | 7,433,152 |
| 2025-08-22 | 143.06 | 147.00 | 143.06 | 146.39 | 141.25 | 9,886,210 |
| 2025-08-21 | 144.97 | 145.78 | 143.01 | 143.01 | 137.99 | 5,717,779 |
| 2025-08-20 | 145.60 | 145.60 | 142.10 | 144.97 | 139.88 | 9,123,944 |
| 2025-08-19 | 147.82 | 147.82 | 143.58 | 144.00 | 138.94 | 16,655,801 |
| 2025-08-18 | 145.74 | 147.50 | 145.70 | 147.22 | 142.05 | 7,885,789 |
| 2025-08-14 | 145.51 | 145.60 | 143.24 | 145.00 | 139.91 | 8,178,796 |
| 2025-08-13 | 145.40 | 147.11 | 144.97 | 144.97 | 139.88 | 18,339,391 |
| 2025-08-12 | 146.87 | 147.00 | 144.99 | 145.48 | 140.37 | 3,442,242 |
| 2025-08-11 | 146.00 | 152.00 | 145.42 | 145.42 | 140.31 | 5,709,562 |
| 2025-08-08 | 144.99 | 147.49 | 144.63 | 146.00 | 140.87 | 14,368,650 |
| 2025-08-07 | 146.28 | 146.76 | 144.25 | 145.00 | 139.91 | 8,258,877 |
| 2025-08-06 | 145.89 | 146.66 | 145.20 | 145.75 | 140.63 | 2,131,125 |
| 2025-08-05 | 145.99 | 146.00 | 143.83 | 145.00 | 139.91 | 8,414,472 |
| 2025-08-04 | 145.52 | 146.00 | 144.90 | 146.00 | 140.87 | 1,360,138 |
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.