Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,130.00 | 1,152.00 | 1,123.00 | 1,152.00 | 1,152.00 | 15,145 |
| 2026-10-15 | 1,061.00 | 1,130.00 | 1,061.00 | 1,130.00 | 1,130.00 | 18,094 |
| 2026-10-14 | 1,043.00 | 1,056.00 | 1,043.00 | 1,049.00 | 1,049.00 | 7,851 |
| 2026-10-13 | 1,048.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 8,861 |
| 2026-10-12 | 1,059.00 | 1,059.00 | 1,033.00 | 1,039.00 | 1,039.00 | 11,627 |
| 2026-10-09 | 1,047.00 | 1,067.00 | 1,046.00 | 1,060.00 | 1,060.00 | 7,899 |
| 2026-10-08 | 1,051.00 | 1,063.00 | 1,035.00 | 1,035.00 | 1,035.00 | 15,808 |
| 2026-10-07 | 1,049.00 | 1,053.00 | 1,027.00 | 1,048.00 | 1,048.00 | 14,864 |
| 2026-10-06 | 1,045.00 | 1,057.00 | 1,039.00 | 1,045.00 | 1,045.00 | 11,279 |
| 2026-10-05 | 1,066.00 | 1,067.00 | 1,036.00 | 1,043.00 | 1,043.00 | 7,450 |
| 2026-10-02 | 1,072.00 | 1,075.00 | 1,051.00 | 1,062.00 | 1,062.00 | 6,506 |
| 2026-10-01 | 1,092.00 | 1,092.00 | 1,066.00 | 1,070.00 | 1,070.00 | 12,411 |
| 2026-09-30 | 1,091.00 | 1,105.00 | 1,078.00 | 1,097.00 | 1,097.00 | 17,177 |
| 2026-09-29 | 1,100.00 | 1,102.00 | 1,071.00 | 1,091.00 | 1,091.00 | 14,385 |
| 2026-09-28 | 1,119.00 | 1,136.00 | 1,106.00 | 1,108.00 | 1,108.00 | 4,559 |
| 2026-09-25 | 1,119.00 | 1,133.00 | 1,106.00 | 1,118.00 | 1,118.00 | 9,286 |
| 2026-09-24 | 1,120.00 | 1,135.00 | 1,111.00 | 1,121.00 | 1,121.00 | 8,622 |
| 2026-09-23 | 1,136.00 | 1,143.00 | 1,107.00 | 1,116.00 | 1,116.00 | 8,035 |
| 2026-09-22 | 1,133.00 | 1,150.00 | 1,122.00 | 1,141.00 | 1,141.00 | 7,896 |
| 2026-09-21 | 1,103.00 | 1,134.00 | 1,103.00 | 1,132.00 | 1,132.00 | 8,396 |
| 2026-09-18 | 1,113.00 | 1,119.00 | 1,105.00 | 1,108.00 | 1,108.00 | 22,784 |
| 2026-09-17 | 1,107.00 | 1,131.00 | 1,107.00 | 1,122.00 | 1,122.00 | 9,614 |
| 2026-09-16 | 1,096.00 | 1,115.00 | 1,096.00 | 1,108.00 | 1,108.00 | 10,943 |
| 2026-09-15 | 1,093.00 | 1,107.00 | 1,080.00 | 1,098.00 | 1,098.00 | 12,339 |
| 2026-09-14 | 1,114.00 | 1,120.00 | 1,095.00 | 1,102.00 | 1,102.00 | 8,661 |
| 2026-09-11 | 1,149.00 | 1,150.00 | 1,096.00 | 1,100.00 | 1,100.00 | 13,022 |
| 2026-09-10 | 1,112.00 | 1,148.00 | 1,109.00 | 1,142.00 | 1,142.00 | 11,499 |
| 2026-09-09 | 1,093.00 | 1,133.00 | 1,093.00 | 1,113.00 | 1,113.00 | 12,329 |
| 2026-09-08 | 1,067.00 | 1,091.00 | 1,063.00 | 1,091.00 | 1,091.00 | 10,610 |
| 2026-09-07 | 1,081.00 | 1,081.00 | 1,062.00 | 1,062.00 | 1,062.00 | 5,362 |
| 2026-09-04 | 1,085.00 | 1,090.00 | 1,076.00 | 1,087.00 | 1,087.00 | 8,055 |
| 2026-09-03 | 1,107.00 | 1,116.00 | 1,071.00 | 1,084.00 | 1,084.00 | 10,010 |
| 2026-09-02 | 1,126.00 | 1,126.00 | 1,097.00 | 1,112.00 | 1,112.00 | 9,346 |
| 2026-09-01 | 1,125.00 | 1,132.00 | 1,108.00 | 1,128.00 | 1,128.00 | 15,297 |
| 2026-08-31 | 1,111.00 | 1,130.00 | 1,107.00 | 1,115.00 | 1,115.00 | 14,422 |
| 2026-08-28 | 1,118.00 | 1,122.00 | 1,105.00 | 1,107.00 | 1,107.00 | 9,501 |
| 2026-08-27 | 1,127.00 | 1,128.00 | 1,109.00 | 1,118.00 | 1,118.00 | 9,274 |
| 2026-08-26 | 1,148.00 | 1,155.00 | 1,130.00 | 1,134.00 | 1,134.00 | 8,916 |
| 2026-08-25 | 1,152.00 | 1,155.00 | 1,132.00 | 1,148.00 | 1,148.00 | 6,421 |
| 2026-08-24 | 1,140.00 | 1,165.00 | 1,137.00 | 1,156.00 | 1,156.00 | 8,586 |
| 2026-08-21 | 1,127.00 | 1,138.00 | 1,114.00 | 1,138.00 | 1,138.00 | 10,623 |
| 2026-08-20 | 1,110.00 | 1,118.00 | 1,102.00 | 1,118.00 | 1,118.00 | 7,420 |
| 2026-08-19 | 1,116.00 | 1,118.00 | 1,095.00 | 1,107.00 | 1,107.00 | 11,750 |
| 2026-08-18 | 1,120.00 | 1,124.00 | 1,106.00 | 1,115.00 | 1,115.00 | 7,464 |
| 2026-08-17 | 1,127.00 | 1,132.00 | 1,117.00 | 1,120.00 | 1,120.00 | 6,548 |
| 2026-08-14 | 1,143.00 | 1,148.00 | 1,130.00 | 1,136.00 | 1,136.00 | 5,586 |
| 2026-08-13 | 1,133.00 | 1,166.00 | 1,133.00 | 1,143.00 | 1,143.00 | 14,477 |
| 2026-08-12 | 1,122.00 | 1,140.00 | 1,108.00 | 1,127.00 | 1,127.00 | 7,967 |
| 2026-08-11 | 1,118.00 | 1,127.00 | 1,112.00 | 1,115.00 | 1,115.00 | 10,303 |
| 2026-08-10 | 1,130.00 | 1,139.00 | 1,116.00 | 1,125.00 | 1,125.00 | 6,622 |
| 2026-08-07 | 1,106.00 | 1,126.00 | 1,104.00 | 1,126.00 | 1,126.00 | 9,850 |
| 2026-08-06 | 1,120.00 | 1,132.00 | 1,106.00 | 1,109.00 | 1,109.00 | 9,638 |
| 2026-08-05 | 1,102.00 | 1,111.00 | 1,096.00 | 1,106.00 | 1,106.00 | 7,892 |
| 2026-08-04 | 1,105.00 | 1,118.00 | 1,092.00 | 1,099.00 | 1,099.00 | 15,117 |
| 2026-08-03 | 1,118.00 | 1,124.00 | 1,103.00 | 1,106.00 | 1,106.00 | 9,842 |
| 2026-07-31 | 1,138.00 | 1,138.00 | 1,116.00 | 1,127.00 | 1,127.00 | 9,379 |
| 2026-07-30 | 1,138.00 | 1,161.00 | 1,134.00 | 1,140.00 | 1,140.00 | 8,018 |
| 2026-07-29 | 1,124.00 | 1,149.00 | 1,123.00 | 1,149.00 | 1,149.00 | 11,764 |
| 2026-07-28 | 1,116.00 | 1,136.00 | 1,113.00 | 1,128.00 | 1,128.00 | 10,138 |
| 2026-07-27 | 1,101.00 | 1,108.00 | 1,082.00 | 1,101.00 | 1,101.00 | 7,273 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-12 | 29.0000 CHF |
| 2025-01-07 | 29.0000 CHF |
| 2024-01-08 | 29.0000 CHF |
| 2023-01-09 | 28.0000 CHF |
| 2022-01-04 | 28.0000 CHF |
| 2021-01-05 | 22.0000 CHF |
| 2020-01-06 | 26.0000 CHF |
| 2019-01-07 | 24.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.