Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 117.25 | 118.00 | 117.11 | 117.25 | 107.09 | 31,124,449 |
| 2024-11-12 | 119.12 | 119.12 | 117.12 | 117.25 | 107.09 | 14,260,170 |
| 2024-11-11 | 119.10 | 120.00 | 118.62 | 119.15 | 108.83 | 14,099,610 |
| 2024-11-08 | 120.00 | 120.99 | 119.10 | 119.10 | 108.78 | 40,000,406 |
| 2024-11-07 | 119.02 | 120.88 | 119.02 | 120.10 | 109.69 | 12,547,320 |
| 2024-11-06 | 118.82 | 119.80 | 118.10 | 119.11 | 108.79 | 15,663,520 |
| 2024-11-05 | 119.39 | 119.93 | 118.72 | 118.80 | 108.51 | 13,962,620 |
| 2024-11-04 | 119.55 | 119.55 | 118.30 | 119.29 | 108.96 | 40,799,359 |
| 2024-10-30 | 119.41 | 119.60 | 118.00 | 119.00 | 108.69 | 11,561,620 |
| 2024-10-29 | 120.61 | 121.38 | 119.56 | 119.70 | 109.33 | 20,986,180 |
| 2024-10-28 | 121.45 | 121.45 | 120.15 | 120.61 | 110.16 | 25,902,221 |
| 2024-10-25 | 121.00 | 121.75 | 120.53 | 121.45 | 110.93 | 12,717,570 |
| 2024-10-24 | 120.20 | 120.87 | 120.10 | 120.83 | 110.36 | 17,975,240 |
| 2024-10-23 | 120.00 | 120.89 | 119.21 | 120.20 | 109.79 | 17,185,830 |
| 2024-10-22 | 119.95 | 120.96 | 119.85 | 120.19 | 109.78 | 47,163,910 |
| 2024-10-21 | 119.80 | 119.95 | 118.90 | 119.95 | 109.56 | 28,817,109 |
| 2024-10-18 | 119.10 | 119.62 | 118.99 | 119.19 | 108.86 | 14,883,730 |
| 2024-10-17 | 119.00 | 119.86 | 118.52 | 119.00 | 108.69 | 36,818,879 |
| 2024-10-16 | 120.49 | 120.49 | 118.00 | 118.00 | 107.78 | 36,052,441 |
| 2024-10-15 | 120.85 | 122.10 | 119.00 | 120.50 | 110.06 | 16,583,699 |
| 2024-10-14 | 118.81 | 121.67 | 118.81 | 120.84 | 110.37 | 3,965,764 |
| 2024-10-11 | 119.00 | 119.28 | 118.71 | 118.78 | 108.49 | 2,519,386 |
| 2024-10-10 | 119.40 | 119.40 | 118.51 | 118.70 | 108.42 | 7,236,990 |
| 2024-10-09 | 119.60 | 119.99 | 118.50 | 119.00 | 108.69 | 13,248,070 |
| 2024-10-08 | 119.04 | 119.76 | 119.00 | 119.00 | 108.69 | 9,071,866 |
| 2024-10-07 | 121.00 | 121.30 | 119.00 | 119.66 | 109.29 | 3,847,449 |
| 2024-10-04 | 119.97 | 121.00 | 119.20 | 121.00 | 110.52 | 23,689,461 |
| 2024-10-03 | 119.55 | 121.09 | 119.54 | 119.58 | 109.22 | 11,336,740 |
| 2024-10-02 | 120.99 | 121.00 | 119.79 | 120.00 | 109.60 | 34,126,770 |
| 2024-10-01 | 122.00 | 122.00 | 120.27 | 120.75 | 110.29 | 5,708,522 |
| 2024-09-30 | 122.00 | 122.00 | 121.00 | 121.80 | 111.25 | 15,103,030 |
| 2024-09-27 | 121.31 | 122.00 | 121.31 | 122.00 | 111.43 | 2,597,732 |
| 2024-09-26 | 122.00 | 122.37 | 121.30 | 121.30 | 110.79 | 17,380,279 |
| 2024-09-25 | 122.90 | 123.44 | 122.00 | 123.00 | 112.34 | 5,776,871 |
| 2024-09-24 | 121.61 | 123.01 | 120.11 | 122.00 | 111.43 | 7,353,234 |
| 2024-09-23 | 120.80 | 123.43 | 120.80 | 122.32 | 111.72 | 4,071,314 |
| 2024-09-17 | 123.79 | 124.00 | 120.78 | 120.78 | 110.32 | 10,967,370 |
| 2024-09-16 | 123.15 | 123.99 | 123.15 | 123.99 | 113.25 | 1,319,300 |
| 2024-09-13 | 124.01 | 124.01 | 123.11 | 123.23 | 112.55 | 1,567,647 |
| 2024-09-12 | 122.43 | 124.90 | 121.85 | 124.00 | 113.26 | 9,552,595 |
| 2024-09-11 | 122.75 | 122.75 | 121.07 | 121.50 | 110.97 | 13,503,650 |
| 2024-09-10 | 122.00 | 122.76 | 120.01 | 122.10 | 111.52 | 14,509,550 |
| 2024-09-09 | 120.00 | 122.30 | 118.50 | 122.01 | 111.44 | 18,039,859 |
| 2024-09-06 | 121.40 | 121.40 | 119.00 | 119.00 | 108.69 | 16,148,310 |
| 2024-09-05 | 120.98 | 121.10 | 120.00 | 121.01 | 110.53 | 6,568,176 |
| 2024-09-04 | 120.08 | 120.88 | 120.00 | 120.00 | 109.60 | 8,952,483 |
| 2024-09-03 | 121.00 | 121.03 | 119.50 | 120.08 | 109.68 | 6,921,104 |
| 2024-09-02 | 122.00 | 122.00 | 120.50 | 120.50 | 110.06 | 1,748,878 |
| 2024-08-30 | 121.06 | 122.00 | 120.49 | 122.00 | 111.43 | 11,542,860 |
| 2024-08-29 | 120.60 | 120.99 | 120.00 | 120.10 | 109.69 | 2,123,913 |
| 2024-08-28 | 120.80 | 120.80 | 118.20 | 119.50 | 109.15 | 5,711,319 |
| 2024-08-27 | 122.00 | 122.00 | 120.80 | 121.30 | 110.79 | 2,709,430 |
| 2024-08-26 | 120.87 | 122.40 | 120.50 | 122.40 | 111.80 | 14,540,660 |
| 2024-08-23 | 121.92 | 123.49 | 120.16 | 120.16 | 109.75 | 9,004,639 |
| 2024-08-22 | 121.00 | 123.00 | 120.10 | 123.00 | 112.34 | 7,307,212 |
| 2024-08-21 | 120.45 | 121.90 | 120.27 | 121.90 | 111.34 | 8,434,256 |
| 2024-08-20 | 120.38 | 121.00 | 118.82 | 121.00 | 110.52 | 2,230,393 |
| 2024-08-19 | 120.55 | 121.99 | 119.76 | 120.93 | 110.45 | 5,133,144 |
| 2024-08-16 | 119.21 | 120.50 | 119.18 | 120.50 | 110.06 | 571,070 |
| 2024-08-14 | 119.25 | 120.50 | 117.37 | 120.50 | 110.06 | 9,419,809 |
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.