Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,578.00 | 1,614.00 | 1,578.00 | 1,607.00 | 1,532.82 | 19,895 |
| 2024-05-27 | 1,603.00 | 1,610.00 | 1,588.00 | 1,607.00 | 1,532.82 | 7,260 |
| 2024-05-24 | 1,582.00 | 1,614.00 | 1,580.00 | 1,612.00 | 1,537.58 | 10,536 |
| 2024-05-23 | 1,580.00 | 1,599.00 | 1,577.00 | 1,591.00 | 1,517.55 | 13,396 |
| 2024-05-22 | 1,609.00 | 1,627.00 | 1,582.00 | 1,593.00 | 1,519.46 | 17,268 |
| 2024-05-21 | 1,575.00 | 1,622.00 | 1,561.00 | 1,610.00 | 1,535.68 | 20,886 |
| 2024-05-17 | 1,574.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,508.97 | 8,973 |
| 2024-05-16 | 1,590.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,502.29 | 11,091 |
| 2024-05-15 | 1,586.00 | 1,614.00 | 1,581.00 | 1,599.00 | 1,525.19 | 15,089 |
| 2024-05-14 | 1,570.00 | 1,606.00 | 1,568.00 | 1,595.00 | 1,521.37 | 21,718 |
| 2024-05-13 | 1,534.00 | 1,564.00 | 1,524.00 | 1,564.00 | 1,491.80 | 17,210 |
| 2024-05-10 | 1,525.00 | 1,534.00 | 1,504.00 | 1,533.00 | 1,462.23 | 12,536 |
| 2024-05-08 | 1,536.00 | 1,537.00 | 1,509.00 | 1,509.00 | 1,439.34 | 16,590 |
| 2024-05-07 | 1,529.00 | 1,547.00 | 1,521.00 | 1,535.00 | 1,464.14 | 16,945 |
| 2024-05-06 | 1,517.00 | 1,535.00 | 1,505.00 | 1,521.00 | 1,450.79 | 14,535 |
| 2024-05-03 | 1,501.00 | 1,540.00 | 1,501.00 | 1,525.00 | 1,454.60 | 18,711 |
| 2024-05-02 | 1,499.00 | 1,528.00 | 1,490.00 | 1,511.00 | 1,441.25 | 33,664 |
| 2024-04-30 | 1,394.00 | 1,493.00 | 1,394.00 | 1,484.00 | 1,415.49 | 36,914 |
| 2024-04-29 | 1,374.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,321.06 | 11,819 |
| 2024-04-26 | 1,389.00 | 1,400.00 | 1,367.00 | 1,377.00 | 1,313.43 | 9,340 |
| 2024-04-25 | 1,376.00 | 1,395.00 | 1,366.00 | 1,393.00 | 1,328.69 | 9,807 |
| 2024-04-24 | 1,383.00 | 1,398.00 | 1,373.00 | 1,382.00 | 1,318.20 | 9,488 |
| 2024-04-23 | 1,427.00 | 1,427.00 | 1,379.00 | 1,379.00 | 1,315.34 | 11,002 |
| 2024-04-22 | 1,420.00 | 1,432.00 | 1,410.00 | 1,427.00 | 1,361.13 | 14,307 |
| 2024-04-19 | 1,395.00 | 1,412.00 | 1,387.00 | 1,411.00 | 1,345.86 | 16,086 |
| 2024-04-18 | 1,337.00 | 1,394.00 | 1,337.00 | 1,394.00 | 1,329.65 | 21,016 |
| 2024-04-17 | 1,374.00 | 1,377.00 | 1,336.00 | 1,337.00 | 1,275.28 | 15,391 |
| 2024-04-16 | 1,348.00 | 1,364.00 | 1,313.00 | 1,364.00 | 1,301.03 | 28,903 |
| 2024-04-15 | 1,303.00 | 1,303.00 | 1,272.00 | 1,278.00 | 1,219.00 | 25,732 |
| 2024-04-12 | 1,378.00 | 1,378.00 | 1,302.00 | 1,302.00 | 1,241.90 | 23,156 |
| 2024-04-11 | 1,365.00 | 1,398.00 | 1,344.00 | 1,377.00 | 1,313.43 | 24,412 |
| 2024-04-10 | 1,306.00 | 1,373.00 | 1,306.00 | 1,365.00 | 1,301.99 | 56,966 |
| 2024-04-09 | 1,230.00 | 1,239.00 | 1,229.00 | 1,230.00 | 1,173.22 | 15,577 |
| 2024-04-08 | 1,234.00 | 1,245.00 | 1,229.00 | 1,238.00 | 1,180.85 | 10,317 |
| 2024-04-05 | 1,226.00 | 1,234.00 | 1,220.00 | 1,231.00 | 1,174.17 | 13,068 |
| 2024-04-04 | 1,232.00 | 1,241.00 | 1,220.00 | 1,238.00 | 1,180.85 | 16,465 |
| 2024-04-03 | 1,275.00 | 1,279.00 | 1,223.00 | 1,231.00 | 1,174.17 | 26,674 |
| 2024-04-02 | 1,320.00 | 1,323.00 | 1,285.00 | 1,286.00 | 1,226.63 | 15,822 |
| 2024-03-28 | 1,291.00 | 1,310.00 | 1,276.00 | 1,309.00 | 1,248.57 | 15,004 |
| 2024-03-27 | 1,296.00 | 1,309.00 | 1,280.00 | 1,288.00 | 1,228.54 | 12,712 |
| 2024-03-26 | 1,281.00 | 1,298.00 | 1,280.00 | 1,291.00 | 1,231.40 | 16,735 |
| 2024-03-25 | 1,319.00 | 1,322.00 | 1,286.00 | 1,286.00 | 1,226.63 | 13,726 |
| 2024-03-22 | 1,315.00 | 1,328.00 | 1,310.00 | 1,319.00 | 1,258.11 | 9,169 |
| 2024-03-21 | 1,317.00 | 1,342.00 | 1,306.00 | 1,315.00 | 1,254.30 | 7,656 |
| 2024-03-20 | 1,311.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,254.30 | 14,624 |
| 2024-03-19 | 1,321.00 | 1,321.00 | 1,296.00 | 1,311.00 | 1,250.48 | 11,055 |
| 2024-03-18 | 1,321.00 | 1,324.00 | 1,303.00 | 1,313.00 | 1,252.39 | 11,112 |
| 2024-03-15 | 1,331.00 | 1,340.00 | 1,319.00 | 1,333.00 | 1,271.46 | 58,161 |
| 2024-03-14 | 1,312.00 | 1,346.00 | 1,312.00 | 1,334.00 | 1,272.42 | 20,826 |
| 2024-03-13 | 1,306.00 | 1,315.00 | 1,294.00 | 1,308.00 | 1,247.62 | 7,442 |
| 2024-03-12 | 1,300.00 | 1,317.00 | 1,294.00 | 1,305.00 | 1,244.76 | 15,392 |
| 2024-03-11 | 1,264.00 | 1,291.00 | 1,264.00 | 1,287.00 | 1,227.59 | 11,253 |
| 2024-03-08 | 1,256.00 | 1,267.00 | 1,255.00 | 1,263.00 | 1,204.70 | 8,127 |
| 2024-03-07 | 1,241.00 | 1,260.00 | 1,241.00 | 1,257.00 | 1,198.97 | 9,888 |
| 2024-03-06 | 1,257.00 | 1,270.00 | 1,248.00 | 1,250.00 | 1,192.30 | 8,676 |
| 2024-03-05 | 1,242.00 | 1,254.00 | 1,226.00 | 1,253.00 | 1,195.16 | 8,837 |
| 2024-03-04 | 1,247.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,186.57 | 7,982 |
| 2024-03-01 | 1,252.00 | 1,262.00 | 1,243.00 | 1,251.00 | 1,193.25 | 14,948 |
| 2024-02-29 | 1,243.00 | 1,255.00 | 1,238.00 | 1,242.00 | 1,184.67 | 26,445 |
| 2024-02-28 | 1,241.00 | 1,242.00 | 1,215.00 | 1,240.00 | 1,182.76 | 29,090 |
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.