Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,454.00 | 1,461.00 | 1,440.00 | 1,457.00 | 1,360.00 | 21,603 |
| 2023-11-29 | 1,473.00 | 1,481.00 | 1,447.00 | 1,453.00 | 1,356.26 | 11,074 |
| 2023-11-28 | 1,491.00 | 1,491.00 | 1,470.00 | 1,471.00 | 1,373.06 | 9,722 |
| 2023-11-27 | 1,484.00 | 1,501.00 | 1,484.00 | 1,493.00 | 1,393.60 | 13,524 |
| 2023-11-24 | 1,473.00 | 1,484.00 | 1,459.00 | 1,484.00 | 1,385.20 | 14,632 |
| 2023-11-23 | 1,475.00 | 1,478.00 | 1,467.00 | 1,472.00 | 1,374.00 | 3,631 |
| 2023-11-22 | 1,472.00 | 1,482.00 | 1,464.00 | 1,468.00 | 1,370.26 | 7,216 |
| 2023-11-21 | 1,476.00 | 1,477.00 | 1,465.00 | 1,469.00 | 1,371.20 | 9,963 |
| 2023-11-20 | 1,479.00 | 1,484.00 | 1,464.00 | 1,473.00 | 1,374.93 | 12,057 |
| 2023-11-17 | 1,477.00 | 1,491.00 | 1,473.00 | 1,485.00 | 1,386.13 | 8,194 |
| 2023-11-16 | 1,471.00 | 1,486.00 | 1,461.00 | 1,475.00 | 1,376.80 | 17,092 |
| 2023-11-15 | 1,455.00 | 1,485.00 | 1,455.00 | 1,459.00 | 1,361.86 | 11,807 |
| 2023-11-14 | 1,421.00 | 1,465.00 | 1,417.00 | 1,453.00 | 1,356.26 | 13,797 |
| 2023-11-13 | 1,424.00 | 1,426.00 | 1,404.00 | 1,417.00 | 1,322.66 | 9,463 |
| 2023-11-10 | 1,424.00 | 1,442.00 | 1,417.00 | 1,425.00 | 1,330.13 | 11,175 |
| 2023-11-09 | 1,420.00 | 1,444.00 | 1,420.00 | 1,432.00 | 1,336.66 | 10,408 |
| 2023-11-08 | 1,438.00 | 1,440.00 | 1,423.00 | 1,424.00 | 1,329.19 | 11,924 |
| 2023-11-07 | 1,446.00 | 1,467.00 | 1,441.00 | 1,441.00 | 1,345.06 | 13,259 |
| 2023-11-06 | 1,478.00 | 1,479.00 | 1,445.00 | 1,456.00 | 1,359.06 | 12,891 |
| 2023-11-03 | 1,495.00 | 1,495.00 | 1,471.00 | 1,475.00 | 1,376.80 | 14,876 |
| 2023-11-02 | 1,453.00 | 1,498.00 | 1,449.00 | 1,493.00 | 1,393.60 | 25,237 |
| 2023-11-01 | 1,400.00 | 1,469.00 | 1,396.00 | 1,442.00 | 1,346.00 | 27,106 |
| 2023-10-31 | 1,370.00 | 1,380.00 | 1,366.00 | 1,375.00 | 1,283.46 | 11,481 |
| 2023-10-30 | 1,354.00 | 1,375.00 | 1,354.00 | 1,360.00 | 1,269.45 | 10,136 |
| 2023-10-27 | 1,365.00 | 1,378.00 | 1,351.00 | 1,354.00 | 1,263.85 | 15,434 |
| 2023-10-26 | 1,341.00 | 1,376.00 | 1,341.00 | 1,363.00 | 1,272.26 | 10,374 |
| 2023-10-25 | 1,346.00 | 1,352.00 | 1,332.00 | 1,347.00 | 1,257.32 | 7,637 |
| 2023-10-24 | 1,341.00 | 1,347.00 | 1,338.00 | 1,347.00 | 1,257.32 | 7,172 |
| 2023-10-23 | 1,356.00 | 1,356.00 | 1,337.00 | 1,344.00 | 1,254.52 | 8,565 |
| 2023-10-20 | 1,350.00 | 1,364.00 | 1,347.00 | 1,358.00 | 1,267.59 | 7,063 |
| 2023-10-19 | 1,357.00 | 1,373.00 | 1,353.00 | 1,361.00 | 1,270.39 | 10,387 |
| 2023-10-18 | 1,375.00 | 1,385.00 | 1,372.00 | 1,382.00 | 1,289.99 | 8,886 |
| 2023-10-17 | 1,390.00 | 1,397.00 | 1,383.00 | 1,383.00 | 1,290.92 | 9,721 |
| 2023-10-16 | 1,404.00 | 1,413.00 | 1,398.00 | 1,400.00 | 1,306.79 | 9,151 |
| 2023-10-13 | 1,419.00 | 1,421.00 | 1,400.00 | 1,403.00 | 1,309.59 | 8,769 |
| 2023-10-12 | 1,450.00 | 1,456.00 | 1,417.00 | 1,424.00 | 1,329.19 | 10,448 |
| 2023-10-11 | 1,425.00 | 1,446.00 | 1,422.00 | 1,440.00 | 1,344.13 | 8,739 |
| 2023-10-10 | 1,408.00 | 1,431.00 | 1,404.00 | 1,427.00 | 1,331.99 | 11,882 |
| 2023-10-09 | 1,398.00 | 1,407.00 | 1,382.00 | 1,399.00 | 1,305.86 | 10,952 |
| 2023-10-06 | 1,414.00 | 1,414.00 | 1,370.00 | 1,398.00 | 1,304.92 | 34,895 |
| 2023-10-05 | 1,428.00 | 1,443.00 | 1,413.00 | 1,414.00 | 1,319.86 | 6,107 |
| 2023-10-04 | 1,417.00 | 1,433.00 | 1,410.00 | 1,414.00 | 1,319.86 | 15,802 |
| 2023-10-03 | 1,420.00 | 1,434.00 | 1,414.00 | 1,416.00 | 1,321.73 | 10,022 |
| 2023-10-02 | 1,460.00 | 1,470.00 | 1,423.00 | 1,424.00 | 1,329.19 | 13,511 |
| 2023-09-29 | 1,435.00 | 1,469.00 | 1,435.00 | 1,458.00 | 1,360.93 | 11,283 |
| 2023-09-28 | 1,446.00 | 1,455.00 | 1,429.00 | 1,430.00 | 1,334.79 | 13,162 |
| 2023-09-27 | 1,461.00 | 1,467.00 | 1,447.00 | 1,447.00 | 1,350.66 | 10,783 |
| 2023-09-26 | 1,454.00 | 1,469.00 | 1,450.00 | 1,459.00 | 1,361.86 | 14,801 |
| 2023-09-25 | 1,461.00 | 1,470.00 | 1,460.00 | 1,462.00 | 1,364.66 | 8,988 |
| 2023-09-22 | 1,465.00 | 1,473.00 | 1,458.00 | 1,464.00 | 1,366.53 | 7,971 |
| 2023-09-21 | 1,489.00 | 1,496.00 | 1,474.00 | 1,474.00 | 1,375.86 | 11,222 |
| 2023-09-20 | 1,482.00 | 1,503.00 | 1,480.00 | 1,493.00 | 1,393.60 | 10,267 |
| 2023-09-19 | 1,454.00 | 1,481.00 | 1,453.00 | 1,478.00 | 1,379.60 | 10,314 |
| 2023-09-18 | 1,450.00 | 1,470.00 | 1,449.00 | 1,459.00 | 1,361.86 | 14,129 |
| 2023-09-15 | 1,475.00 | 1,483.00 | 1,448.00 | 1,448.00 | 1,351.60 | 24,501 |
| 2023-09-14 | 1,458.00 | 1,464.00 | 1,449.00 | 1,464.00 | 1,366.53 | 13,255 |
| 2023-09-13 | 1,466.00 | 1,466.00 | 1,445.00 | 1,456.00 | 1,359.06 | 16,290 |
| 2023-09-12 | 1,487.00 | 1,496.00 | 1,471.00 | 1,476.00 | 1,377.73 | 8,186 |
| 2023-09-11 | 1,500.00 | 1,511.00 | 1,486.00 | 1,490.00 | 1,390.80 | 10,241 |
| 2023-09-08 | 1,502.00 | 1,513.00 | 1,494.00 | 1,505.00 | 1,404.80 | 12,246 |
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.