The Coca-Cola Company (BVC:KOCO)
Colombia · Delayed Price · Currency is COP 292,020
0.00 (0.00%)
At close: Oct 2, 2026
BVC:KOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 292,020.00 | 292,020.00 | 292,020.00 | 292,020.00 | 292,020.00 | - | 12 |
| Sep 30, 2026 | 292,020.00 | 292,020.00 | 292,020.00 | 292,020.00 | 292,020.00 | - | 9 |
| Sep 29, 2026 | 292,020.00 | 292,020.00 | 292,020.00 | 292,020.00 | 292,020.00 | 2.43% | 32 |
| Sep 28, 2026 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | 0.04% | 27 |
| Sep 25, 2026 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | - | 4 |
| Sep 24, 2026 | 289,380.00 | 295,980.00 | 271,040.00 | 285,000.00 | 285,000.00 | 0.35% | 218 |
| Sep 23, 2026 | 285,000.00 | 285,000.00 | 284,000.00 | 284,000.00 | 284,000.00 | 2.08% | 108 |
| Sep 22, 2026 | 278,200.00 | 278,200.00 | 278,200.00 | 278,200.00 | 278,200.00 | -1.00% | 27 |
| Sep 21, 2026 | 281,000.00 | 281,000.00 | 281,000.00 | 281,000.00 | 281,000.00 | - | 5 |
| Sep 18, 2026 | 288,000.00 | 288,000.00 | 270,020.00 | 281,000.00 | 281,000.00 | -0.71% | 83 |
| Sep 17, 2026 | 283,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | - | 12 |
| Sep 16, 2026 | 283,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | - | 24 |
| Sep 15, 2026 | 283,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | -3.52% | 31 |
| Sep 14, 2026 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | 293,330.11 | - | 27 |
| Sep 11, 2026 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | 293,330.11 | - | 10 |
| Sep 10, 2026 | 294,980.00 | 294,980.00 | 294,980.00 | 294,980.00 | 293,330.11 | - | 24 |
| Sep 9, 2026 | 276,040.00 | 294,980.00 | 276,000.00 | 294,980.00 | 293,330.11 | 6.88% | 151 |
| Sep 8, 2026 | 280,200.00 | 280,500.00 | 276,000.00 | 276,000.00 | 274,456.27 | -7.84% | 371 |
| Sep 7, 2026 | 299,480.00 | 299,480.00 | 299,480.00 | 299,480.00 | 297,804.94 | - | 43 |
| Sep 4, 2026 | 299,480.00 | 299,480.00 | 299,480.00 | 299,480.00 | 297,804.94 | - | 13 |
| Sep 3, 2026 | 263,020.00 | 299,480.00 | 263,020.00 | 299,480.00 | 297,804.94 | 5.12% | 158 |
| Sep 2, 2026 | 284,880.00 | 284,880.00 | 284,880.00 | 284,880.00 | 283,286.60 | - | 24 |
| Sep 1, 2026 | 284,880.00 | 284,880.00 | 284,880.00 | 284,880.00 | 283,286.60 | 0.88% | 44 |
| Aug 31, 2026 | 282,400.00 | 282,400.00 | 282,400.00 | 282,400.00 | 280,820.47 | - | 15 |
| Aug 28, 2026 | 282,400.00 | 282,400.00 | 282,400.00 | 282,400.00 | 280,820.47 | - | 9 |
| Aug 27, 2026 | 282,400.00 | 282,400.00 | 282,400.00 | 282,400.00 | 280,820.47 | - | 19 |
| Aug 26, 2026 | 282,400.00 | 282,400.00 | 282,400.00 | 282,400.00 | 280,820.47 | 2.66% | 32 |
| Aug 25, 2026 | 297,600.00 | 297,800.00 | 268,040.00 | 275,080.00 | 273,541.42 | 3.71% | 134 |
| Aug 24, 2026 | 265,240.00 | 265,240.00 | 265,240.00 | 265,240.00 | 263,756.45 | -10.99% | 57 |
| Aug 21, 2026 | 270,000.00 | 297,980.00 | 270,000.00 | 297,980.00 | 296,313.33 | 4.74% | 62 |
| Aug 20, 2026 | 284,500.00 | 293,480.00 | 284,500.00 | 284,500.00 | 282,908.73 | 3.30% | 78 |
| Aug 19, 2026 | 275,400.00 | 275,400.00 | 275,400.00 | 275,400.00 | 273,859.63 | -0.07% | 20 |
| Aug 18, 2026 | 275,600.00 | 275,600.00 | 275,600.00 | 275,600.00 | 274,058.51 | - | 24 |
| Aug 14, 2026 | 275,600.00 | 275,600.00 | 275,600.00 | 275,600.00 | 274,058.51 | 1.47% | 196 |
| Aug 13, 2026 | 271,600.00 | 271,600.00 | 271,600.00 | 271,600.00 | 270,080.88 | - | 20 |
| Aug 12, 2026 | 271,600.00 | 271,600.00 | 271,600.00 | 271,600.00 | 270,080.88 | 0.04% | 113 |
| Aug 11, 2026 | 271,500.00 | 271,500.00 | 271,500.00 | 271,500.00 | 269,981.44 | -3.24% | 8 |
| Aug 10, 2026 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | 279,030.54 | - | 20 |
| Aug 6, 2026 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | 279,030.54 | - | 21 |
| Aug 5, 2026 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | 279,030.54 | - | 15 |
| Aug 4, 2026 | 280,600.00 | 280,600.00 | 280,600.00 | 280,600.00 | 279,030.54 | -2.23% | 18 |
| Aug 3, 2026 | 287,000.00 | 287,000.00 | 287,000.00 | 287,000.00 | 285,394.74 | - | 19 |
| Jul 31, 2026 | 287,980.00 | 287,980.00 | 287,000.00 | 287,000.00 | 285,394.74 | -0.69% | 53 |
| Jul 30, 2026 | 288,980.00 | 288,980.00 | 288,980.00 | 288,980.00 | 287,363.67 | - | 15 |
| Jul 29, 2026 | 290,000.00 | 290,000.00 | 288,980.00 | 288,980.00 | 287,363.67 | 7.22% | 76 |
| Jul 28, 2026 | 269,520.00 | 269,520.00 | 269,520.00 | 269,520.00 | 268,012.51 | 1.54% | 20 |
| Jul 27, 2026 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | 263,955.33 | - | 16 |
| Jul 24, 2026 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | 263,955.33 | - | 18 |
| Jul 23, 2026 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | 263,955.33 | - | 10 |
| Jul 22, 2026 | 265,440.00 | 265,440.00 | 265,440.00 | 265,440.00 | 263,955.33 | -6.86% | 24 |