Bancolombia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	58.150	58.900	58.150	58.900	50.576	186
2025-02-18	58.630	58.640	58.080	58.150	49.932	248
2025-02-17	58.710	58.770	57.410	58.660	50.370	94
2025-02-14	58.390	58.640	58.320	58.640	50.352	37
2025-02-13	57.380	58.320	55.980	58.320	50.078	101
2025-02-12	57.870	57.870	57.380	57.380	49.270	582
2025-02-11	57.630	57.920	57.520	57.540	49.408	28
2025-02-10	56.100	57.570	56.040	57.570	49.434	160
2025-02-07	57.630	57.630	56.940	57.480	49.356	233
2025-02-06	57.280	57.900	56.800	57.050	48.987	6,474
2025-02-05	56.700	57.120	56.640	56.710	48.695	2,744
2025-02-04	56.970	56.970	56.600	56.680	48.669	297
2025-02-03	58.070	58.070	56.650	56.960	48.910	18
2025-01-31	58.870	58.870	56.580	57.920	49.734	227
2025-01-30	60.120	60.120	58.050	58.520	50.249	85
2025-01-29	55.840	58.890	55.840	58.890	50.567	183
2025-01-28	54.500	57.600	54.500	55.840	47.948	93
2025-01-27	52.120	54.480	51.300	54.050	46.411	1,402
2025-01-24	50.520	52.500	50.520	52.390	44.986	64
2025-01-23	49.850	50.370	49.370	50.370	43.251	76
2025-01-22	48.760	48.800	48.420	48.660	41.783	130
2025-01-21	49.400	49.400	48.250	48.310	41.482	846
2025-01-20	48.250	49.180	48.250	49.100	42.161	471
2025-01-17	48.250	49.600	48.250	48.750	41.860	83
2025-01-16	48.370	48.600	48.150	48.150	41.345	240
2025-01-15	49.030	49.900	48.400	48.890	41.980	81
2025-01-14	49.480	49.480	49.020	49.020	42.092	1,008
2025-01-13	49.500	49.950	49.050	49.050	42.118	238
2025-01-10	49.800	49.950	49.200	49.200	42.247	4,207
2025-01-09	49.600	49.600	49.530	49.530	42.530	10
2025-01-08	49.050	50.450	49.050	49.600	42.590	69
2025-01-07	49.450	50.000	49.450	50.000	42.933	13
2025-01-06	50.670	50.670	49.050	49.450	42.461	145
2025-01-03	49.060	50.160	49.050	50.160	43.071	215
2025-01-02	52.700	52.700	49.500	49.680	42.659	48
2024-12-30	49.000	49.700	48.500	49.700	42.676	314
2024-12-27	49.800	52.700	49.800	52.700	45.252	3
2024-12-26	48.800	51.300	48.800	50.950	42.786	110
2024-12-23	50.500	50.500	49.360	49.790	41.812	47
2024-12-20	48.740	49.400	47.600	49.400	41.484	517
2024-12-19	51.350	51.350	49.100	49.200	41.316	58
2024-12-18	48.740	50.350	48.740	50.080	42.055	426
2024-12-17	49.500	50.700	49.500	50.040	42.022	143
2024-12-16	50.300	50.400	50.050	50.300	42.240	81
2024-12-13	49.700	50.260	49.700	50.100	42.072	141
2024-12-12	50.810	51.250	49.170	50.070	42.047	438
2024-12-11	49.620	50.350	49.350	50.300	42.240	278
2024-12-10	50.250	50.350	49.620	49.620	41.669	74
2024-12-09	49.630	50.200	49.630	49.800	41.820	177
2024-12-06	50.200	50.300	49.470	49.630	41.677	187
2024-12-05	48.950	49.600	48.950	49.600	41.652	169
2024-12-04	48.410	50.650	48.410	48.950	41.106	169
2024-12-03	50.390	50.800	49.430	49.680	41.719	566
2024-12-02	48.500	50.750	48.500	49.890	41.896	558
2024-11-29	51.050	51.050	48.420	48.420	40.661	346
2024-11-28	49.650	49.700	48.700	48.700	40.896	155
2024-11-27	48.320	49.050	47.750	49.050	41.190	122
2024-11-26	48.210	48.210	47.550	47.750	40.099	2,999
2024-11-25	47.990	48.930	47.670	48.200	40.476	475
2024-11-22	47.320	48.500	47.320	47.810	40.149	312

← NewerPage 8 of 18 · 1,037 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	1.7181 COP
2026-09-04	1.0750 COP
2026-06-29	1.6854 COP
2026-03-30	1.4901 COP
2025-04-25	0.8147 COP
2025-03-28	5.2566 COP
2024-12-27	1.1220 COP
2024-09-26	1.1277 COP
2024-06-26	1.1432 COP
2024-03-28	1.1049 COP
2023-12-27	1.0448 COP
2023-09-28	1.0209 COP
2023-06-29	0.9925 COP
2023-03-30	0.8313 COP
2022-12-28	0.6316 COP
2022-09-28	0.7919 COP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.