Colbun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 149.04 | 152.30 | 147.10 | 148.00 | 148.00 | 21,748,584 |
| 2026-10-15 | 151.00 | 151.90 | 147.21 | 149.00 | 149.00 | 12,126,971 |
| 2026-10-14 | 149.00 | 149.98 | 148.00 | 149.00 | 149.00 | 16,945,117 |
| 2026-10-13 | 152.20 | 153.00 | 146.00 | 149.00 | 149.00 | 7,803,666 |
| 2026-10-09 | 151.02 | 152.80 | 149.80 | 152.00 | 152.00 | 19,082,184 |
| 2026-10-08 | 150.70 | 152.70 | 150.11 | 150.53 | 150.53 | 11,583,569 |
| 2026-10-07 | 147.85 | 150.00 | 146.34 | 150.00 | 150.00 | 19,294,912 |
| 2026-10-06 | 146.72 | 148.23 | 146.00 | 147.96 | 147.96 | 14,886,933 |
| 2026-10-05 | 148.79 | 148.79 | 146.32 | 147.00 | 147.00 | 4,504,072 |
| 2026-10-02 | 147.00 | 147.50 | 146.50 | 147.50 | 147.50 | 2,219,726 |
| 2026-10-01 | 147.50 | 148.66 | 146.20 | 146.50 | 146.50 | 4,899,038 |
| 2026-09-30 | 146.00 | 148.90 | 146.00 | 147.50 | 147.50 | 6,330,222 |
| 2026-09-29 | 146.00 | 146.18 | 144.00 | 146.18 | 146.18 | 2,080,892 |
| 2026-09-28 | 145.08 | 147.50 | 145.00 | 146.00 | 146.00 | 4,360,849 |
| 2026-09-25 | 147.00 | 148.50 | 146.10 | 147.50 | 147.50 | 35,931,824 |
| 2026-09-24 | 146.50 | 147.00 | 146.11 | 147.00 | 147.00 | 5,017,168 |
| 2026-09-23 | 147.43 | 148.39 | 145.71 | 147.29 | 147.29 | 26,072,783 |
| 2026-09-22 | 146.77 | 148.12 | 146.01 | 147.00 | 147.00 | 9,200,577 |
| 2026-09-21 | 145.10 | 149.20 | 145.10 | 147.49 | 147.49 | 46,546,512 |
| 2026-09-17 | 145.00 | 148.00 | 144.89 | 148.00 | 148.00 | 5,974,085 |
| 2026-09-16 | 145.34 | 146.00 | 144.00 | 146.00 | 146.00 | 2,038,811 |
| 2026-09-15 | 146.00 | 146.00 | 141.04 | 145.35 | 145.35 | 20,582,221 |
| 2026-09-14 | 146.00 | 146.00 | 142.22 | 146.00 | 146.00 | 4,718,630 |
| 2026-09-11 | 145.90 | 145.90 | 143.73 | 145.80 | 145.80 | 4,247,910 |
| 2026-09-10 | 145.90 | 146.00 | 145.04 | 145.90 | 145.90 | 4,543,089 |
| 2026-09-09 | 145.99 | 146.50 | 144.51 | 146.00 | 146.00 | 4,686,639 |
| 2026-09-08 | 145.01 | 146.90 | 145.01 | 146.00 | 146.00 | 11,642,266 |
| 2026-09-07 | 146.80 | 146.80 | 144.50 | 146.00 | 146.00 | 2,757,383 |
| 2026-09-04 | 146.47 | 146.80 | 144.12 | 146.80 | 146.80 | 3,454,128 |
| 2026-09-03 | 146.44 | 146.90 | 144.20 | 146.50 | 146.50 | 5,249,338 |
| 2026-09-02 | 145.00 | 146.51 | 143.86 | 146.50 | 146.50 | 73,805,422 |
| 2026-09-01 | 146.02 | 147.00 | 143.01 | 145.00 | 145.00 | 7,712,897 |
| 2026-08-31 | 145.50 | 149.34 | 141.46 | 147.50 | 147.50 | 38,614,066 |
| 2026-08-28 | 144.64 | 145.00 | 143.00 | 145.00 | 145.00 | 2,439,314 |
| 2026-08-27 | 146.00 | 146.00 | 142.07 | 145.50 | 145.50 | 12,583,501 |
| 2026-08-26 | 145.70 | 145.75 | 144.30 | 145.50 | 145.50 | 3,282,709 |
| 2026-08-25 | 145.88 | 146.00 | 143.01 | 145.70 | 145.70 | 12,768,590 |
| 2026-08-24 | 144.99 | 146.00 | 142.00 | 145.89 | 145.89 | 7,496,962 |
| 2026-08-21 | 143.47 | 146.98 | 141.00 | 145.20 | 145.20 | 31,644,080 |
| 2026-08-20 | 140.68 | 143.00 | 138.85 | 143.00 | 143.00 | 21,441,301 |
| 2026-08-19 | 139.00 | 143.89 | 139.00 | 141.15 | 141.15 | 4,378,936 |
| 2026-08-18 | 139.50 | 140.00 | 137.10 | 140.00 | 140.00 | 7,225,762 |
| 2026-08-17 | 139.11 | 140.00 | 138.56 | 140.00 | 140.00 | 2,769,792 |
| 2026-08-14 | 139.00 | 140.42 | 138.80 | 140.00 | 140.00 | 3,325,011 |
| 2026-08-13 | 143.00 | 145.00 | 138.50 | 139.00 | 139.00 | 11,700,994 |
| 2026-08-12 | 143.00 | 143.01 | 140.19 | 142.00 | 142.00 | 6,294,283 |
| 2026-08-11 | 142.55 | 144.00 | 137.01 | 144.00 | 144.00 | 2,689,237 |
| 2026-08-10 | 145.00 | 145.67 | 143.91 | 144.00 | 144.00 | 6,479,045 |
| 2026-08-07 | 144.70 | 147.55 | 144.70 | 145.00 | 145.00 | 16,489,281 |
| 2026-08-06 | 143.90 | 147.50 | 143.85 | 146.56 | 146.56 | 33,974,633 |
| 2026-08-05 | 137.10 | 145.00 | 137.10 | 143.90 | 143.90 | 14,161,641 |
| 2026-08-04 | 139.99 | 143.99 | 139.99 | 141.75 | 141.75 | 60,159,926 |
| 2026-08-03 | 139.00 | 139.99 | 137.61 | 139.99 | 139.99 | 12,754,767 |
| 2026-07-31 | 136.00 | 138.99 | 136.00 | 138.99 | 138.99 | 7,881,454 |
| 2026-07-30 | 134.50 | 138.12 | 134.50 | 136.32 | 136.32 | 3,929,407 |
| 2026-07-29 | 134.80 | 135.89 | 133.35 | 135.10 | 135.10 | 26,996,863 |
| 2026-07-28 | 135.10 | 135.94 | 134.51 | 134.80 | 134.80 | 26,769,768 |
| 2026-07-27 | 140.00 | 140.00 | 131.00 | 134.50 | 134.50 | 48,971,059 |
| 2026-07-24 | 137.41 | 139.00 | 136.19 | 138.99 | 138.99 | 2,101,602 |
| 2026-07-23 | 139.99 | 139.99 | 137.15 | 138.14 | 138.14 | 21,719,543 |
Page 1 of 21 · 1,246 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.