Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 132.51 | 134.03 | 131.59 | 133.20 | 127.29 | 7,672,379 |
| 2025-02-07 | 134.00 | 134.00 | 131.02 | 131.50 | 125.67 | 5,594,315 |
| 2025-02-06 | 132.03 | 134.98 | 132.02 | 134.10 | 128.15 | 8,550,931 |
| 2025-02-05 | 132.70 | 134.80 | 130.63 | 134.80 | 128.82 | 11,965,560 |
| 2025-02-04 | 131.50 | 134.90 | 129.41 | 133.00 | 127.10 | 12,581,530 |
| 2025-02-03 | 132.00 | 133.60 | 129.79 | 133.00 | 127.10 | 16,364,470 |
| 2025-01-31 | 130.70 | 132.50 | 130.68 | 132.00 | 126.14 | 7,210,027 |
| 2025-01-30 | 127.50 | 131.43 | 127.00 | 130.70 | 124.90 | 11,707,940 |
| 2025-01-29 | 128.27 | 128.80 | 127.00 | 127.50 | 121.84 | 26,324,311 |
| 2025-01-28 | 132.00 | 132.16 | 128.50 | 129.10 | 123.37 | 6,471,958 |
| 2025-01-27 | 130.87 | 131.70 | 129.35 | 130.99 | 125.18 | 2,329,782 |
| 2025-01-24 | 130.00 | 132.50 | 130.00 | 132.00 | 126.14 | 11,199,130 |
| 2025-01-23 | 128.03 | 131.97 | 128.03 | 131.97 | 126.11 | 2,695,766 |
| 2025-01-22 | 131.35 | 132.67 | 130.49 | 130.87 | 125.06 | 41,634,969 |
| 2025-01-21 | 128.99 | 132.12 | 128.99 | 132.00 | 126.14 | 13,213,470 |
| 2025-01-20 | 128.00 | 130.00 | 128.00 | 130.00 | 124.23 | 12,044,410 |
| 2025-01-17 | 126.21 | 128.60 | 126.21 | 128.60 | 122.89 | 7,138,330 |
| 2025-01-16 | 125.57 | 128.00 | 124.15 | 126.20 | 120.60 | 12,229,300 |
| 2025-01-15 | 124.01 | 125.43 | 124.00 | 125.00 | 119.45 | 13,639,230 |
| 2025-01-14 | 123.20 | 124.69 | 123.20 | 124.40 | 118.88 | 33,629,992 |
| 2025-01-13 | 124.00 | 124.50 | 123.12 | 123.12 | 117.66 | 17,811,400 |
| 2025-01-10 | 125.20 | 125.22 | 123.59 | 124.33 | 118.81 | 17,102,650 |
| 2025-01-09 | 125.19 | 125.19 | 124.15 | 124.40 | 118.88 | 13,050,760 |
| 2025-01-08 | 122.34 | 125.15 | 122.34 | 125.00 | 119.45 | 23,148,410 |
| 2025-01-07 | 123.49 | 125.00 | 123.11 | 124.11 | 118.60 | 12,081,570 |
| 2025-01-06 | 122.00 | 123.02 | 121.00 | 123.01 | 117.55 | 18,057,609 |
| 2025-01-03 | 121.00 | 122.06 | 120.80 | 121.70 | 116.30 | 2,590,626 |
| 2025-01-02 | 122.98 | 122.98 | 120.80 | 120.80 | 115.44 | 2,760,388 |
| 2024-12-30 | 122.99 | 123.00 | 122.01 | 123.00 | 117.54 | 2,332,424 |
| 2024-12-27 | 122.00 | 123.00 | 121.80 | 122.52 | 117.08 | 2,231,048 |
| 2024-12-26 | 123.00 | 123.00 | 122.00 | 122.70 | 117.26 | 7,352,854 |
| 2024-12-24 | 122.10 | 122.99 | 122.01 | 122.01 | 116.60 | 4,919,666 |
| 2024-12-23 | 123.50 | 123.95 | 121.64 | 123.01 | 117.55 | 7,430,445 |
| 2024-12-20 | 122.00 | 123.70 | 121.00 | 123.70 | 118.21 | 20,385,471 |
| 2024-12-19 | 123.00 | 123.00 | 121.00 | 121.06 | 115.69 | 6,163,158 |
| 2024-12-18 | 123.30 | 123.30 | 120.70 | 122.96 | 117.50 | 5,275,641 |
| 2024-12-17 | 123.60 | 123.80 | 123.01 | 123.30 | 117.83 | 6,438,728 |
| 2024-12-16 | 122.34 | 123.80 | 122.20 | 123.60 | 118.12 | 21,668,820 |
| 2024-12-13 | 123.00 | 123.39 | 122.15 | 123.15 | 117.69 | 2,377,286 |
| 2024-12-12 | 122.01 | 123.50 | 122.01 | 123.50 | 118.02 | 5,724,422 |
| 2024-12-11 | 121.00 | 123.49 | 121.00 | 122.75 | 117.30 | 18,595,270 |
| 2024-12-10 | 120.90 | 121.97 | 120.56 | 121.00 | 115.63 | 8,213,619 |
| 2024-12-09 | 120.10 | 122.04 | 119.15 | 120.50 | 115.15 | 12,146,750 |
| 2024-12-06 | 125.90 | 125.90 | 124.00 | 125.10 | 114.26 | 16,769,590 |
| 2024-12-05 | 124.00 | 125.00 | 124.00 | 125.00 | 114.17 | 44,828,660 |
| 2024-12-04 | 123.75 | 125.90 | 123.75 | 124.60 | 113.81 | 22,911,930 |
| 2024-12-03 | 123.72 | 125.00 | 122.26 | 125.00 | 114.17 | 8,152,791 |
| 2024-12-02 | 122.97 | 124.48 | 122.01 | 123.70 | 112.98 | 7,811,916 |
| 2024-11-29 | 122.87 | 122.98 | 121.04 | 122.98 | 112.33 | 14,766,690 |
| 2024-11-28 | 121.01 | 122.96 | 121.01 | 122.30 | 111.70 | 5,988,260 |
| 2024-11-27 | 119.01 | 121.50 | 118.63 | 121.50 | 110.97 | 25,037,961 |
| 2024-11-26 | 119.69 | 119.76 | 118.22 | 119.20 | 108.87 | 13,653,110 |
| 2024-11-25 | 120.70 | 121.00 | 119.75 | 119.75 | 109.38 | 34,109,129 |
| 2024-11-22 | 119.53 | 120.75 | 119.53 | 120.75 | 110.29 | 14,560,960 |
| 2024-11-21 | 120.15 | 121.50 | 119.50 | 119.50 | 109.15 | 5,204,522 |
| 2024-11-20 | 117.50 | 120.85 | 117.50 | 120.00 | 109.60 | 37,966,480 |
| 2024-11-19 | 118.19 | 119.60 | 117.11 | 117.50 | 107.32 | 28,906,039 |
| 2024-11-18 | 117.39 | 118.58 | 117.15 | 118.20 | 107.96 | 16,848,660 |
| 2024-11-15 | 117.02 | 118.00 | 116.76 | 117.58 | 107.39 | 4,480,122 |
| 2024-11-14 | 117.25 | 117.74 | 117.00 | 117.38 | 107.21 | 47,457,441 |
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.