CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia · Delayed Price · Currency is COP 4,810.00
-10.00 (-0.21%)
At close: May 28, 2026
CELSIA S.A. E.S.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,850.00 | 4,895.00 | 4,740.00 | 4,820.00 | 4,820.00 | 0.21% | 317,653 |
| May 26, 2026 | 4,700.00 | 4,890.00 | 4,650.00 | 4,810.00 | 4,810.00 | 3.89% | 502,788 |
| May 25, 2026 | 4,720.00 | 4,750.00 | 4,630.00 | 4,630.00 | 4,630.00 | -2.32% | 418,033 |
| May 22, 2026 | 4,785.00 | 4,790.00 | 4,720.00 | 4,740.00 | 4,740.00 | -1.46% | 131,399 |
| May 21, 2026 | 4,725.00 | 4,895.00 | 4,700.00 | 4,810.00 | 4,810.00 | 1.48% | 281,043 |
| May 20, 2026 | 4,900.00 | 4,900.00 | 4,705.00 | 4,740.00 | 4,740.00 | -3.07% | 419,018 |
| May 19, 2026 | 4,940.00 | 4,940.00 | 4,880.00 | 4,890.00 | 4,890.00 | -0.91% | 156,858 |
| May 15, 2026 | 4,900.00 | 5,080.00 | 4,800.00 | 4,935.00 | 4,935.00 | -1.50% | 211,804 |
| May 14, 2026 | 4,960.00 | 5,150.00 | 4,960.00 | 5,010.00 | 5,010.00 | 1.01% | 445,829 |
| May 13, 2026 | 4,900.00 | 4,965.00 | 4,805.00 | 4,960.00 | 4,960.00 | 2.69% | 178,996 |
| May 12, 2026 | 4,990.00 | 4,990.00 | 4,830.00 | 4,830.00 | 4,830.00 | -1.43% | 437,833 |
| May 11, 2026 | 4,970.00 | 4,970.00 | 4,875.00 | 4,900.00 | 4,900.00 | 1.03% | 270,992 |
| May 8, 2026 | 4,950.00 | 4,950.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.02% | 461,852 |
| May 7, 2026 | 4,980.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.01% | 288,046 |
| May 6, 2026 | 5,080.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.39% | 255,999 |
| May 5, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.80% | 466,674 |
| May 4, 2026 | 4,920.00 | 5,090.00 | 4,915.00 | 4,980.00 | 4,980.00 | -0.20% | 206,026 |
| Apr 30, 2026 | 4,980.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,990.00 | 0.81% | 169,902 |
| Apr 29, 2026 | 5,040.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,950.00 | -4.81% | 1,033,111 |
| Apr 28, 2026 | 5,420.00 | 5,420.00 | 5,020.00 | 5,200.00 | 5,200.00 | - | 114,142 |
| Apr 27, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.76% | 34,870 |
| Apr 24, 2026 | 5,400.00 | 5,480.00 | 5,120.00 | 5,240.00 | 5,240.00 | -2.24% | 219,016 |
| Apr 23, 2026 | 5,530.00 | 5,570.00 | 5,300.00 | 5,360.00 | 5,360.00 | -2.37% | 149,920 |
| Apr 22, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | 0.92% | 195,283 |
| Apr 21, 2026 | 5,630.00 | 5,630.00 | 5,320.00 | 5,440.00 | 5,440.00 | -1.81% | 277,562 |
| Apr 20, 2026 | 5,700.00 | 5,700.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.07% | 330,886 |
| Apr 17, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 288,121 |
| Apr 16, 2026 | 5,690.00 | 5,770.00 | 5,680.00 | 5,700.00 | 5,700.00 | 0.18% | 484,269 |
| Apr 15, 2026 | 5,790.00 | 5,790.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.04% | 513,479 |
| Apr 14, 2026 | 5,740.00 | 5,820.00 | 5,740.00 | 5,750.00 | 5,750.00 | 0.17% | 477,723 |
| Apr 13, 2026 | 5,750.00 | 5,800.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 660,818 |
| Apr 10, 2026 | 5,620.00 | 5,770.00 | 5,590.00 | 5,770.00 | 5,770.00 | 3.04% | 397,657 |
| Apr 9, 2026 | 5,590.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.90% | 428,301 |
| Apr 8, 2026 | 5,500.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | 1.09% | 443,970 |
| Apr 7, 2026 | 5,490.00 | 5,500.00 | 5,390.00 | 5,490.00 | 5,490.00 | 0.18% | 181,615 |
| Apr 6, 2026 | 5,360.00 | 5,490.00 | 5,280.00 | 5,480.00 | 5,480.00 | 3.79% | 324,002 |
| Apr 1, 2026 | 5,290.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.38% | 131,983 |
| Mar 31, 2026 | 5,320.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 78,668 |
| Mar 30, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 78,855 |
| Mar 27, 2026 | 5,550.00 | 5,590.00 | 5,200.00 | 5,200.00 | 5,200.00 | -4.76% | 616,679 |
| Mar 26, 2026 | 5,360.00 | 5,500.00 | 5,300.00 | 5,460.00 | 5,460.00 | 4.80% | 637,920 |
| Mar 25, 2026 | 5,280.00 | 5,530.00 | 5,000.00 | 5,210.00 | 5,210.00 | 3.37% | 1,111,419 |
| Mar 24, 2026 | 5,000.00 | 6,510.00 | 4,900.00 | 5,040.00 | 5,040.00 | 17.21% | 3,970,593 |
| Mar 20, 2026 | 4,590.00 | 4,720.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 1,032,321 |
| Mar 19, 2026 | 4,645.00 | 4,680.00 | 4,410.00 | 4,500.00 | 4,500.00 | -4.26% | 313,071 |
| Mar 18, 2026 | 4,700.00 | 4,785.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.86% | 129,034 |
| Mar 17, 2026 | 4,995.00 | 4,995.00 | 4,660.00 | 4,660.00 | 4,660.00 | -5.19% | 474,027 |
| Mar 16, 2026 | 4,970.00 | 4,970.00 | 4,905.00 | 4,915.00 | 4,915.00 | 1.34% | 47,385 |
| Mar 13, 2026 | 4,985.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,850.00 | -3.00% | 185,502 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.99% | 77,385 |