Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,283.00 | 1,289.00 | 1,235.00 | 1,241.00 | 1,183.71 | 24,602 |
| 2024-02-26 | 1,312.00 | 1,319.00 | 1,291.00 | 1,291.00 | 1,231.40 | 15,403 |
| 2024-02-23 | 1,316.00 | 1,322.00 | 1,305.00 | 1,320.00 | 1,259.06 | 6,402 |
| 2024-02-22 | 1,322.00 | 1,331.00 | 1,304.00 | 1,316.00 | 1,255.25 | 14,340 |
| 2024-02-21 | 1,320.00 | 1,339.00 | 1,319.00 | 1,327.00 | 1,265.74 | 7,141 |
| 2024-02-20 | 1,306.00 | 1,324.00 | 1,304.00 | 1,319.00 | 1,258.11 | 8,283 |
| 2024-02-19 | 1,303.00 | 1,315.00 | 1,287.00 | 1,306.00 | 1,245.71 | 7,517 |
| 2024-02-16 | 1,309.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,239.03 | 9,323 |
| 2024-02-15 | 1,299.00 | 1,314.00 | 1,291.00 | 1,308.00 | 1,247.62 | 11,269 |
| 2024-02-14 | 1,285.00 | 1,298.00 | 1,284.00 | 1,298.00 | 1,238.08 | 7,058 |
| 2024-02-13 | 1,293.00 | 1,295.00 | 1,281.00 | 1,290.00 | 1,230.45 | 6,101 |
| 2024-02-12 | 1,286.00 | 1,302.00 | 1,286.00 | 1,288.00 | 1,228.54 | 14,624 |
| 2024-02-09 | 1,299.00 | 1,303.00 | 1,279.00 | 1,283.00 | 1,223.77 | 11,092 |
| 2024-02-08 | 1,293.00 | 1,314.00 | 1,293.00 | 1,306.00 | 1,245.71 | 18,494 |
| 2024-02-07 | 1,282.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,230.45 | 8,614 |
| 2024-02-06 | 1,290.00 | 1,290.00 | 1,270.00 | 1,286.00 | 1,226.63 | 9,688 |
| 2024-02-05 | 1,275.00 | 1,292.00 | 1,270.00 | 1,289.00 | 1,229.50 | 17,864 |
| 2024-02-02 | 1,273.00 | 1,287.00 | 1,272.00 | 1,273.00 | 1,214.23 | 10,512 |
| 2024-02-01 | 1,290.00 | 1,290.00 | 1,266.00 | 1,272.00 | 1,213.28 | 17,519 |
| 2024-01-31 | 1,280.00 | 1,286.00 | 1,258.00 | 1,266.00 | 1,207.56 | 18,618 |
| 2024-01-30 | 1,282.00 | 1,293.00 | 1,267.00 | 1,282.00 | 1,222.82 | 25,118 |
| 2024-01-29 | 1,278.00 | 1,290.00 | 1,268.00 | 1,287.00 | 1,227.59 | 10,298 |
| 2024-01-26 | 1,258.00 | 1,295.00 | 1,258.00 | 1,285.00 | 1,225.68 | 19,072 |
| 2024-01-25 | 1,253.00 | 1,263.00 | 1,230.00 | 1,245.00 | 1,187.53 | 18,732 |
| 2024-01-24 | 1,302.00 | 1,311.00 | 1,252.00 | 1,258.00 | 1,199.93 | 19,729 |
| 2024-01-23 | 1,270.00 | 1,287.00 | 1,264.00 | 1,279.00 | 1,219.96 | 14,608 |
| 2024-01-22 | 1,268.00 | 1,275.00 | 1,260.00 | 1,263.00 | 1,204.70 | 9,188 |
| 2024-01-19 | 1,266.00 | 1,271.00 | 1,260.00 | 1,265.00 | 1,206.60 | 11,888 |
| 2024-01-18 | 1,254.00 | 1,270.00 | 1,251.00 | 1,262.00 | 1,203.74 | 13,473 |
| 2024-01-17 | 1,257.00 | 1,268.00 | 1,247.00 | 1,268.00 | 1,209.47 | 14,565 |
| 2024-01-16 | 1,266.00 | 1,273.00 | 1,261.00 | 1,268.00 | 1,209.47 | 18,633 |
| 2024-01-15 | 1,271.00 | 1,275.00 | 1,262.00 | 1,270.00 | 1,211.37 | 14,108 |
| 2024-01-12 | 1,281.00 | 1,298.00 | 1,266.00 | 1,270.00 | 1,211.37 | 21,153 |
| 2024-01-11 | 1,271.00 | 1,300.00 | 1,268.00 | 1,281.00 | 1,221.86 | 30,444 |
| 2024-01-10 | 1,340.00 | 1,340.00 | 1,322.00 | 1,325.00 | 1,263.83 | 8,565 |
| 2024-01-09 | 1,323.00 | 1,348.00 | 1,320.00 | 1,343.00 | 1,281.00 | 12,361 |
| 2024-01-08 | 1,339.00 | 1,345.00 | 1,318.00 | 1,329.00 | 1,267.65 | 14,130 |
| 2024-01-05 | 1,375.00 | 1,383.00 | 1,336.00 | 1,355.00 | 1,264.79 | 21,906 |
| 2024-01-04 | 1,401.00 | 1,412.00 | 1,399.00 | 1,406.00 | 1,312.39 | 12,719 |
| 2024-01-03 | 1,419.00 | 1,426.00 | 1,407.00 | 1,407.00 | 1,313.33 | 17,635 |
| 2023-12-29 | 1,410.00 | 1,422.00 | 1,410.00 | 1,419.00 | 1,324.53 | 4,103 |
| 2023-12-28 | 1,411.00 | 1,417.00 | 1,405.00 | 1,409.00 | 1,315.19 | 4,173 |
| 2023-12-27 | 1,404.00 | 1,419.00 | 1,402.00 | 1,411.00 | 1,317.06 | 5,334 |
| 2023-12-22 | 1,387.00 | 1,411.00 | 1,387.00 | 1,404.00 | 1,310.53 | 7,291 |
| 2023-12-21 | 1,389.00 | 1,393.00 | 1,378.00 | 1,388.00 | 1,295.59 | 10,818 |
| 2023-12-20 | 1,401.00 | 1,410.00 | 1,390.00 | 1,401.00 | 1,307.73 | 9,351 |
| 2023-12-19 | 1,400.00 | 1,419.00 | 1,400.00 | 1,407.00 | 1,313.33 | 10,052 |
| 2023-12-18 | 1,406.00 | 1,409.00 | 1,389.00 | 1,400.00 | 1,306.79 | 16,306 |
| 2023-12-15 | 1,404.00 | 1,415.00 | 1,398.00 | 1,413.00 | 1,318.93 | 19,763 |
| 2023-12-14 | 1,410.00 | 1,423.00 | 1,400.00 | 1,401.00 | 1,307.73 | 13,894 |
| 2023-12-13 | 1,391.00 | 1,393.00 | 1,376.00 | 1,385.00 | 1,292.79 | 10,302 |
| 2023-12-12 | 1,420.00 | 1,426.00 | 1,388.00 | 1,392.00 | 1,299.32 | 14,973 |
| 2023-12-11 | 1,431.00 | 1,440.00 | 1,418.00 | 1,432.00 | 1,336.66 | 10,095 |
| 2023-12-08 | 1,413.00 | 1,430.00 | 1,404.00 | 1,429.00 | 1,333.86 | 6,830 |
| 2023-12-07 | 1,417.00 | 1,417.00 | 1,392.00 | 1,408.00 | 1,314.26 | 10,428 |
| 2023-12-06 | 1,423.00 | 1,423.00 | 1,402.00 | 1,412.00 | 1,317.99 | 10,541 |
| 2023-12-05 | 1,432.00 | 1,434.00 | 1,418.00 | 1,425.00 | 1,330.13 | 9,041 |
| 2023-12-04 | 1,436.00 | 1,456.00 | 1,433.00 | 1,433.00 | 1,337.59 | 16,036 |
| 2023-12-01 | 1,458.00 | 1,470.00 | 1,417.00 | 1,434.00 | 1,338.53 | 13,218 |
| 2023-11-30 | 1,454.00 | 1,461.00 | 1,440.00 | 1,457.00 | 1,360.00 | 21,603 |
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.