Colbun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	144.99	147.49	144.63	146.00	140.87	14,368,650
2025-08-07	146.28	146.76	144.25	145.00	139.91	8,258,877
2025-08-06	145.89	146.66	145.20	145.75	140.63	2,131,125
2025-08-05	145.99	146.00	143.83	145.00	139.91	8,414,472
2025-08-04	145.52	146.00	144.90	146.00	140.87	1,360,138
2025-08-01	143.99	144.90	142.87	144.80	139.71	2,280,966
2025-07-31	142.51	143.98	138.58	143.98	138.92	5,601,384
2025-07-30	145.04	145.04	141.11	142.00	137.01	35,480,809
2025-07-29	144.02	146.00	144.02	145.04	139.95	9,873,904
2025-07-28	144.06	147.00	142.59	144.50	139.43	30,490,660
2025-07-25	142.72	144.53	142.72	144.05	138.99	3,361,964
2025-07-24	141.81	144.00	141.02	142.70	137.69	17,112,240
2025-07-23	140.93	143.32	140.50	141.80	136.82	17,904,430
2025-07-22	144.44	144.44	140.28	140.28	135.35	3,599,160
2025-07-21	144.89	144.89	142.99	143.00	137.98	8,613,340
2025-07-18	143.48	145.00	143.20	143.50	138.46	5,894,175
2025-07-17	144.21	144.27	141.00	143.50	138.46	24,600,961
2025-07-15	144.05	145.67	142.26	143.80	138.75	7,358,761
2025-07-14	146.00	147.00	144.00	144.00	138.94	6,046,063
2025-07-11	146.00	146.95	144.54	146.50	141.36	5,901,377
2025-07-10	148.49	148.49	146.00	147.45	142.27	2,817,211
2025-07-09	149.50	149.50	148.00	148.49	143.28	4,720,382
2025-07-08	149.72	151.44	148.50	149.50	144.25	9,479,365
2025-07-07	150.11	150.77	148.31	150.00	144.73	9,751,440
2025-07-04	147.11	150.20	147.11	149.94	144.67	16,828,400
2025-07-03	148.25	149.99	148.16	149.63	144.38	2,694,302
2025-07-02	149.00	150.00	148.13	148.25	143.04	6,957,842
2025-07-01	149.89	151.99	148.01	149.00	143.77	12,921,180
2025-06-30	150.00	151.99	147.50	149.89	144.63	8,124,812
2025-06-27	148.65	150.00	146.78	150.00	144.73	3,719,886
2025-06-26	149.97	149.97	148.01	148.39	143.18	3,034,411
2025-06-25	150.98	151.00	147.01	148.50	143.28	4,362,744
2025-06-24	148.50	151.98	148.50	151.00	145.70	15,616,140
2025-06-23	144.00	148.30	144.00	148.30	143.09	7,531,259
2025-06-19	151.20	151.20	145.83	146.01	140.88	4,215,523
2025-06-18	151.96	151.96	147.69	148.10	142.90	9,310,676
2025-06-17	151.39	151.39	149.35	150.50	145.21	25,212,189
2025-06-16	151.31	151.31	149.10	149.90	144.64	9,431,976
2025-06-13	149.99	149.99	148.25	149.01	143.78	7,715,246
2025-06-12	152.00	153.01	150.00	150.00	144.73	15,797,390
2025-06-11	150.00	155.50	149.96	152.00	146.66	28,702,641
2025-06-10	150.00	150.88	148.69	150.00	144.73	9,633,135
2025-06-09	150.00	150.39	148.87	148.95	143.72	2,261,805
2025-06-06	151.00	153.99	149.55	150.00	144.73	14,965,600
2025-06-05	152.50	152.50	150.30	150.30	145.02	16,537,311
2025-06-04	149.99	154.34	149.00	152.50	147.14	18,472,811
2025-06-03	148.00	153.50	146.91	149.01	143.78	4,747,362
2025-06-02	147.00	149.95	146.89	149.00	143.77	6,852,775
2025-05-30	147.50	148.49	145.50	148.00	142.80	28,306,029
2025-05-29	151.50	153.70	147.00	147.00	141.84	62,994,941
2025-05-28	154.41	155.95	151.40	151.50	146.18	6,656,185
2025-05-27	155.40	157.00	153.00	154.20	148.78	3,963,721
2025-05-26	156.00	158.00	153.51	155.40	149.94	3,675,566
2025-05-23	153.50	154.99	152.30	154.99	149.55	12,235,540
2025-05-22	153.21	154.10	150.99	152.00	146.66	7,665,336
2025-05-20	148.21	151.00	147.03	150.93	145.63	4,442,767
2025-05-19	152.50	153.58	150.50	150.50	145.21	14,744,370
2025-05-16	152.00	152.78	151.04	152.50	147.14	6,525,543
2025-05-15	150.48	156.92	150.48	151.15	145.84	4,959,861
2025-05-14	152.01	154.50	150.18	152.00	146.66	12,570,400

← NewerPage 6 of 21 · 1,244 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.