Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,371.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,298.17 | 12,511 |
| 2024-08-20 | 1,380.00 | 1,387.00 | 1,371.00 | 1,371.00 | 1,307.71 | 9,085 |
| 2024-08-19 | 1,394.00 | 1,397.00 | 1,377.00 | 1,386.00 | 1,322.02 | 9,323 |
| 2024-08-16 | 1,385.00 | 1,397.00 | 1,379.00 | 1,394.00 | 1,329.65 | 5,109 |
| 2024-08-15 | 1,394.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,322.97 | 8,088 |
| 2024-08-14 | 1,389.00 | 1,406.00 | 1,383.00 | 1,394.00 | 1,329.65 | 6,063 |
| 2024-08-13 | 1,415.00 | 1,425.00 | 1,373.00 | 1,388.00 | 1,323.93 | 13,673 |
| 2024-08-12 | 1,424.00 | 1,428.00 | 1,419.00 | 1,421.00 | 1,355.40 | 6,950 |
| 2024-08-09 | 1,434.00 | 1,443.00 | 1,421.00 | 1,421.00 | 1,355.40 | 6,859 |
| 2024-08-08 | 1,452.00 | 1,452.00 | 1,418.00 | 1,438.00 | 1,371.62 | 7,441 |
| 2024-08-07 | 1,422.00 | 1,464.00 | 1,422.00 | 1,455.00 | 1,387.83 | 10,525 |
| 2024-08-06 | 1,425.00 | 1,442.00 | 1,415.00 | 1,422.00 | 1,356.36 | 10,611 |
| 2024-08-05 | 1,393.00 | 1,424.00 | 1,392.00 | 1,409.00 | 1,343.96 | 14,419 |
| 2024-08-02 | 1,411.00 | 1,437.00 | 1,398.00 | 1,425.00 | 1,359.22 | 14,080 |
| 2024-07-31 | 1,410.00 | 1,437.00 | 1,410.00 | 1,415.00 | 1,349.68 | 9,439 |
| 2024-07-30 | 1,404.00 | 1,427.00 | 1,404.00 | 1,411.00 | 1,345.86 | 9,444 |
| 2024-07-29 | 1,421.00 | 1,424.00 | 1,405.00 | 1,407.00 | 1,342.05 | 5,680 |
| 2024-07-26 | 1,401.00 | 1,417.00 | 1,387.00 | 1,408.00 | 1,343.00 | 9,368 |
| 2024-07-25 | 1,404.00 | 1,414.00 | 1,384.00 | 1,400.00 | 1,335.37 | 9,993 |
| 2024-07-24 | 1,404.00 | 1,417.00 | 1,400.00 | 1,415.00 | 1,349.68 | 9,643 |
| 2024-07-23 | 1,436.00 | 1,446.00 | 1,404.00 | 1,411.00 | 1,345.86 | 12,072 |
| 2024-07-22 | 1,458.00 | 1,480.00 | 1,428.00 | 1,430.00 | 1,363.99 | 14,818 |
| 2024-07-19 | 1,419.00 | 1,435.00 | 1,403.00 | 1,403.00 | 1,338.23 | 8,508 |
| 2024-07-18 | 1,435.00 | 1,452.00 | 1,430.00 | 1,434.00 | 1,367.80 | 5,441 |
| 2024-07-17 | 1,411.00 | 1,442.00 | 1,411.00 | 1,437.00 | 1,370.66 | 11,402 |
| 2024-07-16 | 1,392.00 | 1,418.00 | 1,380.00 | 1,416.00 | 1,350.63 | 10,851 |
| 2024-07-15 | 1,418.00 | 1,428.00 | 1,386.00 | 1,391.00 | 1,326.79 | 17,192 |
| 2024-07-12 | 1,416.00 | 1,424.00 | 1,386.00 | 1,412.00 | 1,346.82 | 20,760 |
| 2024-07-11 | 1,532.00 | 1,538.00 | 1,402.00 | 1,408.00 | 1,343.00 | 58,679 |
| 2024-07-10 | 1,565.00 | 1,600.00 | 1,564.00 | 1,599.00 | 1,525.19 | 10,220 |
| 2024-07-09 | 1,539.00 | 1,577.00 | 1,539.00 | 1,568.00 | 1,495.62 | 9,274 |
| 2024-07-08 | 1,548.00 | 1,567.00 | 1,542.00 | 1,544.00 | 1,472.72 | 11,224 |
| 2024-07-05 | 1,541.00 | 1,553.00 | 1,528.00 | 1,534.00 | 1,463.19 | 8,760 |
| 2024-07-04 | 1,539.00 | 1,558.00 | 1,535.00 | 1,541.00 | 1,469.86 | 11,270 |
| 2024-07-03 | 1,530.00 | 1,543.00 | 1,522.00 | 1,541.00 | 1,469.86 | 17,896 |
| 2024-07-02 | 1,504.00 | 1,531.00 | 1,487.00 | 1,522.00 | 1,451.74 | 10,073 |
| 2024-07-01 | 1,495.00 | 1,497.00 | 1,470.00 | 1,491.00 | 1,422.17 | 12,649 |
| 2024-06-28 | 1,468.00 | 1,470.00 | 1,453.00 | 1,464.00 | 1,396.42 | 9,874 |
| 2024-06-27 | 1,493.00 | 1,493.00 | 1,453.00 | 1,456.00 | 1,388.79 | 17,400 |
| 2024-06-26 | 1,526.00 | 1,538.00 | 1,491.00 | 1,493.00 | 1,424.08 | 20,442 |
| 2024-06-25 | 1,560.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,474.63 | 9,490 |
| 2024-06-24 | 1,547.00 | 1,579.00 | 1,535.00 | 1,566.00 | 1,493.71 | 10,435 |
| 2024-06-21 | 1,535.00 | 1,559.00 | 1,523.00 | 1,550.00 | 1,478.45 | 19,895 |
| 2024-06-20 | 1,535.00 | 1,548.00 | 1,517.00 | 1,546.00 | 1,474.63 | 8,063 |
| 2024-06-19 | 1,529.00 | 1,536.00 | 1,507.00 | 1,536.00 | 1,465.09 | 13,005 |
| 2024-06-18 | 1,545.00 | 1,550.00 | 1,532.00 | 1,538.00 | 1,467.00 | 10,974 |
| 2024-06-17 | 1,555.00 | 1,558.00 | 1,547.00 | 1,547.00 | 1,475.59 | 12,040 |
| 2024-06-14 | 1,556.00 | 1,567.00 | 1,549.00 | 1,553.00 | 1,481.31 | 10,858 |
| 2024-06-13 | 1,562.00 | 1,578.00 | 1,554.00 | 1,564.00 | 1,491.80 | 6,506 |
| 2024-06-12 | 1,575.00 | 1,583.00 | 1,564.00 | 1,568.00 | 1,495.62 | 11,899 |
| 2024-06-11 | 1,551.00 | 1,577.00 | 1,547.00 | 1,577.00 | 1,504.20 | 12,869 |
| 2024-06-10 | 1,558.00 | 1,566.00 | 1,545.00 | 1,548.00 | 1,476.54 | 8,896 |
| 2024-06-07 | 1,552.00 | 1,569.00 | 1,545.00 | 1,565.00 | 1,492.75 | 8,586 |
| 2024-06-06 | 1,522.00 | 1,554.00 | 1,518.00 | 1,550.00 | 1,478.45 | 12,679 |
| 2024-06-05 | 1,551.00 | 1,551.00 | 1,533.00 | 1,540.00 | 1,468.91 | 12,492 |
| 2024-06-04 | 1,536.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,474.63 | 14,388 |
| 2024-06-03 | 1,580.00 | 1,586.00 | 1,542.00 | 1,548.00 | 1,476.54 | 16,590 |
| 2024-05-31 | 1,568.00 | 1,575.00 | 1,533.00 | 1,566.00 | 1,493.71 | 71,266 |
| 2024-05-30 | 1,570.00 | 1,574.00 | 1,549.00 | 1,567.00 | 1,494.66 | 12,100 |
| 2024-05-29 | 1,595.00 | 1,607.00 | 1,544.00 | 1,574.00 | 1,501.34 | 28,268 |
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.