Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 149.99 | 154.96 | 148.98 | 153.50 | 148.11 | 13,439,010 |
| 2025-05-07 | 146.60 | 150.00 | 146.60 | 150.00 | 144.73 | 10,109,070 |
| 2025-05-06 | 147.01 | 148.00 | 145.40 | 146.60 | 141.45 | 5,741,297 |
| 2025-05-05 | 147.00 | 148.50 | 146.56 | 148.00 | 142.80 | 3,001,268 |
| 2025-05-02 | 149.00 | 151.00 | 146.00 | 148.00 | 141.43 | 2,958,686 |
| 2025-04-30 | 143.00 | 147.99 | 142.70 | 147.99 | 141.42 | 12,777,720 |
| 2025-04-29 | 140.54 | 143.82 | 140.54 | 143.00 | 136.66 | 7,238,231 |
| 2025-04-28 | 141.00 | 141.01 | 138.50 | 140.35 | 134.12 | 5,197,570 |
| 2025-04-25 | 136.01 | 140.90 | 136.01 | 139.20 | 133.02 | 20,108,900 |
| 2025-04-24 | 139.00 | 139.79 | 136.00 | 136.00 | 129.97 | 6,825,277 |
| 2025-04-23 | 138.95 | 141.50 | 137.50 | 139.00 | 132.83 | 5,693,108 |
| 2025-04-22 | 136.33 | 138.99 | 136.32 | 138.99 | 132.82 | 6,350,621 |
| 2025-04-21 | 139.98 | 139.98 | 135.29 | 136.21 | 130.17 | 5,321,445 |
| 2025-04-17 | 135.70 | 139.99 | 134.92 | 139.99 | 133.78 | 3,526,559 |
| 2025-04-16 | 135.99 | 136.00 | 134.10 | 135.89 | 129.86 | 2,835,008 |
| 2025-04-15 | 131.67 | 134.99 | 131.67 | 134.99 | 129.00 | 5,312,447 |
| 2025-04-14 | 131.60 | 133.60 | 130.00 | 133.00 | 127.10 | 3,648,027 |
| 2025-04-11 | 131.00 | 131.50 | 129.00 | 131.00 | 125.19 | 5,072,385 |
| 2025-04-10 | 130.00 | 135.00 | 128.98 | 130.10 | 124.33 | 25,552,730 |
| 2025-04-09 | 125.50 | 131.00 | 122.02 | 130.00 | 124.23 | 10,693,550 |
| 2025-04-08 | 127.31 | 129.65 | 125.50 | 125.50 | 119.93 | 13,579,040 |
| 2025-04-07 | 128.00 | 129.00 | 123.60 | 127.30 | 121.65 | 8,547,179 |
| 2025-04-04 | 136.00 | 136.00 | 128.10 | 131.00 | 125.19 | 12,663,690 |
| 2025-04-03 | 134.50 | 136.25 | 134.00 | 135.00 | 129.01 | 12,624,890 |
| 2025-04-02 | 135.00 | 136.50 | 134.50 | 135.00 | 129.01 | 4,138,678 |
| 2025-04-01 | 134.42 | 135.15 | 133.62 | 135.15 | 129.15 | 8,975,613 |
| 2025-03-31 | 134.79 | 134.90 | 132.99 | 133.50 | 127.58 | 6,054,456 |
| 2025-03-28 | 133.55 | 135.00 | 133.01 | 134.94 | 128.95 | 3,547,704 |
| 2025-03-27 | 132.11 | 133.80 | 132.00 | 133.00 | 127.10 | 9,552,924 |
| 2025-03-26 | 134.00 | 134.02 | 132.05 | 132.05 | 126.19 | 4,756,982 |
| 2025-03-25 | 135.50 | 135.50 | 134.00 | 134.52 | 128.55 | 3,088,069 |
| 2025-03-24 | 133.11 | 135.91 | 133.11 | 135.00 | 129.01 | 39,930,039 |
| 2025-03-21 | 136.88 | 136.88 | 133.00 | 133.00 | 127.10 | 16,795,850 |
| 2025-03-20 | 133.56 | 137.16 | 131.53 | 137.00 | 130.92 | 37,182,711 |
| 2025-03-19 | 135.91 | 135.91 | 132.02 | 133.51 | 127.59 | 4,660,830 |
| 2025-03-18 | 136.99 | 137.10 | 135.84 | 135.98 | 129.95 | 6,191,478 |
| 2025-03-17 | 133.61 | 136.50 | 133.61 | 136.10 | 130.06 | 19,414,391 |
| 2025-03-14 | 133.00 | 136.72 | 133.00 | 134.00 | 128.05 | 2,575,136 |
| 2025-03-13 | 132.90 | 133.99 | 132.90 | 133.01 | 127.11 | 2,915,484 |
| 2025-03-12 | 133.00 | 133.58 | 133.00 | 133.10 | 127.19 | 1,562,286 |
| 2025-03-11 | 134.74 | 134.74 | 132.02 | 132.80 | 126.91 | 3,995,941 |
| 2025-03-10 | 133.74 | 135.40 | 132.10 | 132.10 | 126.24 | 6,078,250 |
| 2025-03-07 | 137.01 | 137.01 | 133.50 | 133.50 | 127.58 | 4,501,060 |
| 2025-03-06 | 134.67 | 136.00 | 134.20 | 134.99 | 129.00 | 3,484,011 |
| 2025-03-05 | 134.99 | 136.00 | 134.99 | 135.10 | 129.11 | 5,420,101 |
| 2025-03-04 | 135.00 | 136.98 | 132.41 | 135.00 | 129.01 | 7,390,292 |
| 2025-03-03 | 137.99 | 137.99 | 135.04 | 135.20 | 129.20 | 4,652,774 |
| 2025-02-28 | 137.51 | 140.46 | 137.49 | 137.99 | 131.87 | 9,482,620 |
| 2025-02-27 | 139.44 | 139.44 | 136.01 | 137.49 | 131.39 | 7,895,839 |
| 2025-02-26 | 139.00 | 140.00 | 138.05 | 140.00 | 133.79 | 5,795,290 |
| 2025-02-25 | 137.37 | 139.43 | 136.73 | 139.00 | 132.83 | 3,201,910 |
| 2025-02-24 | 136.99 | 138.00 | 135.11 | 137.99 | 131.87 | 10,639,150 |
| 2025-02-21 | 138.00 | 138.00 | 135.29 | 136.00 | 129.97 | 8,935,822 |
| 2025-02-20 | 136.00 | 137.50 | 135.00 | 137.00 | 130.92 | 11,441,770 |
| 2025-02-19 | 135.90 | 136.09 | 134.07 | 135.40 | 129.39 | 13,203,360 |
| 2025-02-18 | 134.87 | 136.50 | 134.29 | 135.90 | 129.87 | 67,959,750 |
| 2025-02-17 | 136.42 | 136.90 | 134.37 | 134.92 | 128.93 | 13,597,720 |
| 2025-02-14 | 134.50 | 136.90 | 134.50 | 136.90 | 130.83 | 21,487,990 |
| 2025-02-13 | 135.04 | 136.00 | 133.93 | 136.00 | 129.97 | 23,079,891 |
| 2025-02-12 | 135.00 | 135.00 | 132.62 | 134.94 | 128.95 | 11,201,620 |
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.