Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,531.00 | 1,532.00 | 1,509.00 | 1,514.00 | 1,413.20 | 17,404 |
| 2023-09-06 | 1,533.00 | 1,545.00 | 1,510.00 | 1,534.00 | 1,431.87 | 19,850 |
| 2023-09-05 | 1,525.00 | 1,526.00 | 1,511.00 | 1,511.00 | 1,410.40 | 8,561 |
| 2023-09-04 | 1,543.00 | 1,545.00 | 1,526.00 | 1,526.00 | 1,424.40 | 6,275 |
| 2023-09-01 | 1,543.00 | 1,572.00 | 1,535.00 | 1,536.00 | 1,433.74 | 12,079 |
| 2023-08-31 | 1,570.00 | 1,572.00 | 1,533.00 | 1,542.00 | 1,439.34 | 21,152 |
| 2023-08-30 | 1,574.00 | 1,580.00 | 1,566.00 | 1,571.00 | 1,466.41 | 4,708 |
| 2023-08-29 | 1,572.00 | 1,580.00 | 1,565.00 | 1,574.00 | 1,469.21 | 7,770 |
| 2023-08-28 | 1,555.00 | 1,573.00 | 1,553.00 | 1,564.00 | 1,459.87 | 4,746 |
| 2023-08-25 | 1,544.00 | 1,562.00 | 1,541.00 | 1,551.00 | 1,447.74 | 5,104 |
| 2023-08-24 | 1,549.00 | 1,557.00 | 1,546.00 | 1,550.00 | 1,446.81 | 6,996 |
| 2023-08-23 | 1,535.00 | 1,549.00 | 1,533.00 | 1,541.00 | 1,438.40 | 8,301 |
| 2023-08-22 | 1,546.00 | 1,550.00 | 1,533.00 | 1,534.00 | 1,431.87 | 6,351 |
| 2023-08-21 | 1,553.00 | 1,561.00 | 1,541.00 | 1,541.00 | 1,438.40 | 5,712 |
| 2023-08-18 | 1,558.00 | 1,561.00 | 1,546.00 | 1,554.00 | 1,450.54 | 7,614 |
| 2023-08-17 | 1,571.00 | 1,573.00 | 1,556.00 | 1,558.00 | 1,454.27 | 9,968 |
| 2023-08-16 | 1,567.00 | 1,582.00 | 1,565.00 | 1,575.00 | 1,470.14 | 7,898 |
| 2023-08-15 | 1,593.00 | 1,599.00 | 1,568.00 | 1,571.00 | 1,466.41 | 8,118 |
| 2023-08-14 | 1,603.00 | 1,606.00 | 1,592.00 | 1,592.00 | 1,486.01 | 9,787 |
| 2023-08-11 | 1,608.00 | 1,616.00 | 1,598.00 | 1,600.00 | 1,493.48 | 9,323 |
| 2023-08-10 | 1,597.00 | 1,623.00 | 1,597.00 | 1,611.00 | 1,503.74 | 8,584 |
| 2023-08-09 | 1,599.00 | 1,610.00 | 1,597.00 | 1,599.00 | 1,492.54 | 5,925 |
| 2023-08-08 | 1,580.00 | 1,607.00 | 1,580.00 | 1,595.00 | 1,488.81 | 13,194 |
| 2023-08-07 | 1,583.00 | 1,596.00 | 1,573.00 | 1,587.00 | 1,481.34 | 9,584 |
| 2023-08-04 | 1,594.00 | 1,596.00 | 1,578.00 | 1,587.00 | 1,481.34 | 8,962 |
| 2023-08-03 | 1,623.00 | 1,623.00 | 1,590.00 | 1,593.00 | 1,486.94 | 14,504 |
| 2023-08-02 | 1,629.00 | 1,642.00 | 1,619.00 | 1,630.00 | 1,521.48 | 12,040 |
| 2023-07-31 | 1,628.00 | 1,655.00 | 1,625.00 | 1,633.00 | 1,524.28 | 10,967 |
| 2023-07-28 | 1,629.00 | 1,635.00 | 1,617.00 | 1,630.00 | 1,521.48 | 8,688 |
| 2023-07-27 | 1,633.00 | 1,639.00 | 1,619.00 | 1,632.00 | 1,523.35 | 18,609 |
| 2023-07-26 | 1,636.00 | 1,642.00 | 1,620.00 | 1,625.00 | 1,516.81 | 11,370 |
| 2023-07-25 | 1,649.00 | 1,657.00 | 1,639.00 | 1,644.00 | 1,534.55 | 10,746 |
| 2023-07-24 | 1,653.00 | 1,661.00 | 1,634.00 | 1,651.00 | 1,541.08 | 8,476 |
| 2023-07-21 | 1,675.00 | 1,675.00 | 1,649.00 | 1,651.00 | 1,541.08 | 9,174 |
| 2023-07-20 | 1,650.00 | 1,675.00 | 1,639.00 | 1,669.00 | 1,557.88 | 13,089 |
| 2023-07-19 | 1,640.00 | 1,663.00 | 1,640.00 | 1,645.00 | 1,535.48 | 9,420 |
| 2023-07-18 | 1,627.00 | 1,642.00 | 1,622.00 | 1,636.00 | 1,527.08 | 10,089 |
| 2023-07-17 | 1,654.00 | 1,664.00 | 1,632.00 | 1,635.00 | 1,526.15 | 7,702 |
| 2023-07-14 | 1,637.00 | 1,654.00 | 1,634.00 | 1,646.00 | 1,536.41 | 18,105 |
| 2023-07-13 | 1,670.00 | 1,698.00 | 1,666.00 | 1,674.00 | 1,562.55 | 12,571 |
| 2023-07-12 | 1,685.00 | 1,704.00 | 1,675.00 | 1,700.00 | 1,586.82 | 5,749 |
| 2023-07-11 | 1,670.00 | 1,686.00 | 1,669.00 | 1,682.00 | 1,570.02 | 6,821 |
| 2023-07-10 | 1,663.00 | 1,683.00 | 1,658.00 | 1,667.00 | 1,556.02 | 4,858 |
| 2023-07-07 | 1,658.00 | 1,665.00 | 1,647.00 | 1,663.00 | 1,552.28 | 9,593 |
| 2023-07-06 | 1,690.00 | 1,690.00 | 1,657.00 | 1,661.00 | 1,550.41 | 10,782 |
| 2023-07-05 | 1,700.00 | 1,710.00 | 1,691.00 | 1,697.00 | 1,584.02 | 8,556 |
| 2023-07-04 | 1,711.00 | 1,720.00 | 1,700.00 | 1,702.00 | 1,588.69 | 6,524 |
| 2023-07-03 | 1,721.00 | 1,734.00 | 1,708.00 | 1,710.00 | 1,596.15 | 10,840 |
| 2023-06-30 | 1,724.00 | 1,745.00 | 1,721.00 | 1,727.00 | 1,612.02 | 9,658 |
| 2023-06-29 | 1,710.00 | 1,726.00 | 1,702.00 | 1,719.00 | 1,604.55 | 9,547 |
| 2023-06-28 | 1,698.00 | 1,714.00 | 1,698.00 | 1,705.00 | 1,591.49 | 15,250 |
| 2023-06-27 | 1,694.00 | 1,703.00 | 1,680.00 | 1,694.00 | 1,581.22 | 10,302 |
| 2023-06-26 | 1,699.00 | 1,707.00 | 1,686.00 | 1,686.00 | 1,573.75 | 8,269 |
| 2023-06-23 | 1,712.00 | 1,721.00 | 1,694.00 | 1,703.00 | 1,589.62 | 5,925 |
| 2023-06-22 | 1,700.00 | 1,710.00 | 1,691.00 | 1,707.00 | 1,593.35 | 11,214 |
| 2023-06-21 | 1,715.00 | 1,722.00 | 1,705.00 | 1,705.00 | 1,591.49 | 8,442 |
| 2023-06-20 | 1,727.00 | 1,736.00 | 1,714.00 | 1,714.00 | 1,599.89 | 7,319 |
| 2023-06-19 | 1,740.00 | 1,745.00 | 1,720.00 | 1,726.00 | 1,611.09 | 7,978 |
| 2023-06-16 | 1,736.00 | 1,760.00 | 1,733.00 | 1,746.00 | 1,629.76 | 19,375 |
| 2023-06-15 | 1,735.00 | 1,754.00 | 1,733.00 | 1,738.00 | 1,622.29 | 8,109 |
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.