Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,762.00 | 1,763.00 | 1,736.00 | 1,739.00 | 1,623.22 | 12,087 |
| 2023-06-13 | 1,767.00 | 1,767.00 | 1,746.00 | 1,755.00 | 1,638.16 | 8,842 |
| 2023-06-12 | 1,762.00 | 1,770.00 | 1,756.00 | 1,764.00 | 1,646.56 | 13,736 |
| 2023-06-09 | 1,775.00 | 1,775.00 | 1,755.00 | 1,756.00 | 1,639.09 | 9,920 |
| 2023-06-08 | 1,771.00 | 1,786.00 | 1,758.00 | 1,776.00 | 1,657.76 | 11,430 |
| 2023-06-07 | 1,784.00 | 1,802.00 | 1,776.00 | 1,779.00 | 1,660.56 | 14,547 |
| 2023-06-06 | 1,789.00 | 1,812.00 | 1,782.00 | 1,801.00 | 1,681.09 | 10,926 |
| 2023-06-05 | 1,883.00 | 1,883.00 | 1,796.00 | 1,799.00 | 1,679.23 | 13,506 |
| 2023-06-02 | 1,886.00 | 1,886.00 | 1,860.00 | 1,867.00 | 1,742.70 | 9,594 |
| 2023-06-01 | 1,859.00 | 1,882.00 | 1,856.00 | 1,870.00 | 1,745.50 | 9,769 |
| 2023-05-31 | 1,845.00 | 1,877.00 | 1,838.00 | 1,841.00 | 1,718.43 | 19,572 |
| 2023-05-30 | 1,895.00 | 1,895.00 | 1,843.00 | 1,848.00 | 1,724.96 | 9,376 |
| 2023-05-26 | 1,890.00 | 1,903.00 | 1,890.00 | 1,897.00 | 1,770.70 | 4,250 |
| 2023-05-25 | 1,910.00 | 1,910.00 | 1,887.00 | 1,889.00 | 1,763.24 | 7,314 |
| 2023-05-24 | 1,920.00 | 1,920.00 | 1,904.00 | 1,912.00 | 1,784.70 | 6,773 |
| 2023-05-23 | 1,925.00 | 1,941.00 | 1,920.00 | 1,920.00 | 1,792.17 | 7,250 |
| 2023-05-22 | 1,945.00 | 1,947.00 | 1,932.00 | 1,932.00 | 1,803.37 | 4,053 |
| 2023-05-19 | 1,929.00 | 1,949.00 | 1,929.00 | 1,945.00 | 1,815.51 | 4,887 |
| 2023-05-17 | 1,959.00 | 1,959.00 | 1,925.00 | 1,925.00 | 1,796.84 | 5,845 |
| 2023-05-16 | 1,970.00 | 1,971.00 | 1,952.00 | 1,962.00 | 1,831.38 | 6,890 |
| 2023-05-15 | 1,954.00 | 1,971.00 | 1,947.00 | 1,965.00 | 1,834.18 | 7,093 |
| 2023-05-12 | 1,954.00 | 1,968.00 | 1,942.00 | 1,945.00 | 1,815.51 | 7,540 |
| 2023-05-11 | 1,944.00 | 1,953.00 | 1,938.00 | 1,952.00 | 1,822.04 | 5,903 |
| 2023-05-10 | 1,970.00 | 1,975.00 | 1,932.00 | 1,941.00 | 1,811.77 | 11,866 |
| 2023-05-09 | 1,978.00 | 1,986.00 | 1,969.00 | 1,977.00 | 1,845.38 | 9,205 |
| 2023-05-08 | 1,950.00 | 1,994.00 | 1,949.00 | 1,974.00 | 1,842.58 | 11,472 |
| 2023-05-05 | 1,925.00 | 1,958.00 | 1,920.00 | 1,954.00 | 1,823.91 | 14,297 |
| 2023-05-04 | 1,907.00 | 1,916.00 | 1,898.00 | 1,914.00 | 1,786.57 | 6,654 |
| 2023-05-03 | 1,926.00 | 1,930.00 | 1,902.00 | 1,914.00 | 1,786.57 | 6,849 |
| 2023-05-02 | 1,901.00 | 1,920.00 | 1,900.00 | 1,913.00 | 1,785.64 | 8,351 |
| 2023-04-28 | 1,869.00 | 1,904.00 | 1,869.00 | 1,904.00 | 1,777.24 | 12,362 |
| 2023-04-27 | 1,894.00 | 1,894.00 | 1,871.00 | 1,874.00 | 1,749.23 | 8,119 |
| 2023-04-26 | 1,900.00 | 1,904.00 | 1,884.00 | 1,896.00 | 1,769.77 | 10,563 |
| 2023-04-25 | 1,916.00 | 1,916.00 | 1,887.00 | 1,901.00 | 1,774.44 | 6,865 |
| 2023-04-24 | 1,923.00 | 1,928.00 | 1,907.00 | 1,908.00 | 1,780.97 | 7,441 |
| 2023-04-21 | 1,890.00 | 1,929.00 | 1,890.00 | 1,915.00 | 1,787.50 | 11,150 |
| 2023-04-20 | 1,884.00 | 1,900.00 | 1,874.00 | 1,894.00 | 1,767.90 | 13,063 |
| 2023-04-19 | 1,850.00 | 1,879.00 | 1,846.00 | 1,879.00 | 1,753.90 | 9,528 |
| 2023-04-18 | 1,854.00 | 1,870.00 | 1,851.00 | 1,852.00 | 1,728.70 | 6,800 |
| 2023-04-17 | 1,834.00 | 1,858.00 | 1,833.00 | 1,854.00 | 1,730.57 | 12,653 |
| 2023-04-14 | 1,855.00 | 1,857.00 | 1,830.00 | 1,831.00 | 1,709.10 | 11,476 |
| 2023-04-13 | 1,878.00 | 1,885.00 | 1,846.00 | 1,846.00 | 1,723.10 | 17,713 |
| 2023-04-12 | 1,954.00 | 1,954.00 | 1,918.00 | 1,921.00 | 1,793.10 | 7,234 |
| 2023-04-11 | 1,962.00 | 1,963.00 | 1,913.00 | 1,952.00 | 1,822.04 | 14,049 |
| 2023-04-06 | 1,950.00 | 1,963.00 | 1,942.00 | 1,950.00 | 1,820.17 | 10,536 |
| 2023-04-05 | 1,930.00 | 1,959.00 | 1,904.00 | 1,958.00 | 1,827.64 | 12,107 |
| 2023-04-04 | 1,970.00 | 1,974.00 | 1,930.00 | 1,942.00 | 1,812.71 | 12,120 |
| 2023-04-03 | 1,950.00 | 1,965.00 | 1,935.00 | 1,963.00 | 1,832.31 | 16,765 |
| 2023-03-31 | 1,939.00 | 1,954.00 | 1,933.00 | 1,939.00 | 1,809.91 | 10,567 |
| 2023-03-30 | 1,953.00 | 1,961.00 | 1,934.00 | 1,937.00 | 1,808.04 | 9,032 |
| 2023-03-29 | 1,915.00 | 1,947.00 | 1,915.00 | 1,943.00 | 1,813.64 | 8,034 |
| 2023-03-28 | 1,914.00 | 1,917.00 | 1,903.00 | 1,913.00 | 1,785.64 | 4,850 |
| 2023-03-27 | 1,907.00 | 1,922.00 | 1,902.00 | 1,907.00 | 1,780.04 | 6,228 |
| 2023-03-24 | 1,901.00 | 1,904.00 | 1,890.00 | 1,892.00 | 1,766.04 | 9,056 |
| 2023-03-23 | 1,891.00 | 1,901.00 | 1,883.00 | 1,900.00 | 1,773.50 | 5,071 |
| 2023-03-22 | 1,885.00 | 1,903.00 | 1,873.00 | 1,901.00 | 1,774.44 | 4,642 |
| 2023-03-21 | 1,874.00 | 1,896.00 | 1,869.00 | 1,882.00 | 1,756.70 | 6,032 |
| 2023-03-20 | 1,857.00 | 1,883.00 | 1,851.00 | 1,878.00 | 1,752.97 | 7,677 |
| 2023-03-17 | 1,895.00 | 1,895.00 | 1,857.00 | 1,866.00 | 1,741.77 | 18,103 |
| 2023-03-16 | 1,860.00 | 1,889.00 | 1,851.00 | 1,883.00 | 1,757.63 | 10,131 |
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.