Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 1,840.00 | 1,840.00 | 1,811.00 | 1,838.00 | 1,715.63 | 8,490 |
| 2023-03-14 | 1,840.00 | 1,840.00 | 1,820.00 | 1,833.00 | 1,710.96 | 6,929 |
| 2023-03-13 | 1,841.00 | 1,841.00 | 1,812.00 | 1,830.00 | 1,708.16 | 8,677 |
| 2023-03-10 | 1,846.00 | 1,857.00 | 1,828.00 | 1,828.00 | 1,706.30 | 5,934 |
| 2023-03-09 | 1,850.00 | 1,859.00 | 1,847.00 | 1,853.00 | 1,729.63 | 6,461 |
| 2023-03-08 | 1,870.00 | 1,871.00 | 1,840.00 | 1,855.00 | 1,731.50 | 8,545 |
| 2023-03-07 | 1,873.00 | 1,875.00 | 1,858.00 | 1,858.00 | 1,734.30 | 8,101 |
| 2023-03-06 | 1,908.00 | 1,908.00 | 1,858.00 | 1,864.00 | 1,739.90 | 9,269 |
| 2023-03-03 | 1,905.00 | 1,909.00 | 1,887.00 | 1,890.00 | 1,764.17 | 6,298 |
| 2023-03-02 | 1,862.00 | 1,901.00 | 1,855.00 | 1,901.00 | 1,774.44 | 11,987 |
| 2023-03-01 | 1,869.00 | 1,871.00 | 1,854.00 | 1,861.00 | 1,737.10 | 10,625 |
| 2023-02-28 | 1,928.00 | 1,929.00 | 1,867.00 | 1,874.00 | 1,749.23 | 19,754 |
| 2023-02-27 | 1,928.00 | 1,947.00 | 1,928.00 | 1,939.00 | 1,809.91 | 5,120 |
| 2023-02-24 | 1,929.00 | 1,944.00 | 1,918.00 | 1,927.00 | 1,798.71 | 9,694 |
| 2023-02-23 | 1,971.00 | 1,971.00 | 1,913.00 | 1,925.00 | 1,796.84 | 12,361 |
| 2023-02-22 | 1,958.00 | 1,973.00 | 1,942.00 | 1,965.00 | 1,834.18 | 9,557 |
| 2023-02-21 | 1,945.00 | 1,958.00 | 1,944.00 | 1,954.00 | 1,823.91 | 6,196 |
| 2023-02-20 | 1,943.00 | 1,951.00 | 1,943.00 | 1,947.00 | 1,817.37 | 3,814 |
| 2023-02-17 | 1,929.00 | 1,945.00 | 1,913.00 | 1,944.00 | 1,814.57 | 8,839 |
| 2023-02-16 | 1,946.00 | 1,954.00 | 1,922.00 | 1,935.00 | 1,806.17 | 9,401 |
| 2023-02-15 | 1,918.00 | 1,949.00 | 1,918.00 | 1,942.00 | 1,812.71 | 7,502 |
| 2023-02-14 | 1,922.00 | 1,934.00 | 1,918.00 | 1,926.00 | 1,797.77 | 4,485 |
| 2023-02-13 | 1,911.00 | 1,920.00 | 1,906.00 | 1,915.00 | 1,787.50 | 9,358 |
| 2023-02-10 | 1,922.00 | 1,926.00 | 1,897.00 | 1,900.00 | 1,773.50 | 8,949 |
| 2023-02-09 | 1,925.00 | 1,939.00 | 1,918.00 | 1,925.00 | 1,796.84 | 7,924 |
| 2023-02-08 | 1,930.00 | 1,937.00 | 1,914.00 | 1,915.00 | 1,787.50 | 9,527 |
| 2023-02-07 | 1,916.00 | 1,932.00 | 1,911.00 | 1,924.00 | 1,795.91 | 5,922 |
| 2023-02-06 | 1,916.00 | 1,923.00 | 1,891.00 | 1,923.00 | 1,794.97 | 7,549 |
| 2023-02-03 | 1,896.00 | 1,923.00 | 1,894.00 | 1,915.00 | 1,787.50 | 12,285 |
| 2023-02-02 | 1,917.00 | 1,918.00 | 1,885.00 | 1,900.00 | 1,773.50 | 14,248 |
| 2023-02-01 | 1,916.00 | 1,923.00 | 1,906.00 | 1,907.00 | 1,780.04 | 8,893 |
| 2023-01-31 | 1,921.00 | 1,934.00 | 1,907.00 | 1,907.00 | 1,780.04 | 11,054 |
| 2023-01-30 | 1,893.00 | 1,927.00 | 1,888.00 | 1,927.00 | 1,798.71 | 7,811 |
| 2023-01-27 | 1,896.00 | 1,900.00 | 1,886.00 | 1,893.00 | 1,766.97 | 6,240 |
| 2023-01-26 | 1,905.00 | 1,915.00 | 1,888.00 | 1,893.00 | 1,766.97 | 11,268 |
| 2023-01-25 | 1,918.00 | 1,918.00 | 1,892.00 | 1,904.00 | 1,777.24 | 7,082 |
| 2023-01-24 | 1,922.00 | 1,929.00 | 1,910.00 | 1,913.00 | 1,785.64 | 8,890 |
| 2023-01-23 | 1,926.00 | 1,927.00 | 1,901.00 | 1,922.00 | 1,794.04 | 14,266 |
| 2023-01-20 | 1,921.00 | 1,939.00 | 1,920.00 | 1,925.00 | 1,796.84 | 10,009 |
| 2023-01-19 | 1,890.00 | 1,935.00 | 1,877.00 | 1,920.00 | 1,792.17 | 14,508 |
| 2023-01-18 | 1,876.00 | 1,930.00 | 1,859.00 | 1,910.00 | 1,782.84 | 20,234 |
| 2023-01-17 | 1,872.00 | 1,885.00 | 1,861.00 | 1,885.00 | 1,759.50 | 13,090 |
| 2023-01-16 | 1,860.00 | 1,875.00 | 1,852.00 | 1,875.00 | 1,750.17 | 7,434 |
| 2023-01-13 | 1,862.00 | 1,872.00 | 1,844.00 | 1,860.00 | 1,736.17 | 9,356 |
| 2023-01-12 | 1,873.00 | 1,874.00 | 1,852.00 | 1,865.00 | 1,740.83 | 11,111 |
| 2023-01-11 | 1,827.00 | 1,879.00 | 1,818.00 | 1,870.00 | 1,745.50 | 10,651 |
| 2023-01-10 | 1,838.00 | 1,845.00 | 1,815.00 | 1,828.00 | 1,706.30 | 10,294 |
| 2023-01-09 | 1,857.00 | 1,858.00 | 1,832.00 | 1,846.00 | 1,723.10 | 9,975 |
| 2023-01-06 | 1,874.00 | 1,883.00 | 1,857.00 | 1,880.00 | 1,728.70 | 5,485 |
| 2023-01-05 | 1,877.00 | 1,893.00 | 1,871.00 | 1,871.00 | 1,720.42 | 6,252 |
| 2023-01-04 | 1,869.00 | 1,884.00 | 1,866.00 | 1,877.00 | 1,725.94 | 12,019 |
| 2023-01-03 | 1,854.00 | 1,871.00 | 1,837.00 | 1,859.00 | 1,709.39 | 7,516 |
| 2022-12-30 | 1,825.00 | 1,841.00 | 1,822.00 | 1,829.00 | 1,681.80 | 7,270 |
| 2022-12-29 | 1,826.00 | 1,836.00 | 1,805.00 | 1,835.00 | 1,687.32 | 5,233 |
| 2022-12-28 | 1,828.00 | 1,837.00 | 1,825.00 | 1,825.00 | 1,678.13 | 4,434 |
| 2022-12-27 | 1,825.00 | 1,834.00 | 1,815.00 | 1,828.00 | 1,680.88 | 3,096 |
| 2022-12-23 | 1,816.00 | 1,834.00 | 1,815.00 | 1,825.00 | 1,678.13 | 3,882 |
| 2022-12-22 | 1,823.00 | 1,842.00 | 1,809.00 | 1,815.00 | 1,668.93 | 6,611 |
| 2022-12-21 | 1,810.00 | 1,846.00 | 1,810.00 | 1,835.00 | 1,687.32 | 7,958 |
| 2022-12-20 | 1,824.00 | 1,838.00 | 1,810.00 | 1,810.00 | 1,664.33 | 10,048 |
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.