Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1,824.00 | 1,854.00 | 1,823.00 | 1,830.00 | 1,682.72 | 9,297 |
| 2022-12-16 | 1,831.00 | 1,838.00 | 1,811.00 | 1,815.00 | 1,668.93 | 16,012 |
| 2022-12-15 | 1,869.00 | 1,872.00 | 1,831.00 | 1,831.00 | 1,683.64 | 8,249 |
| 2022-12-14 | 1,842.00 | 1,863.00 | 1,833.00 | 1,859.00 | 1,709.39 | 5,942 |
| 2022-12-13 | 1,843.00 | 1,866.00 | 1,825.00 | 1,841.00 | 1,692.84 | 7,490 |
| 2022-12-12 | 1,837.00 | 1,853.00 | 1,832.00 | 1,840.00 | 1,691.92 | 8,082 |
| 2022-12-09 | 1,837.00 | 1,847.00 | 1,824.00 | 1,837.00 | 1,689.16 | 8,763 |
| 2022-12-08 | 1,804.00 | 1,832.00 | 1,799.00 | 1,826.00 | 1,679.04 | 13,550 |
| 2022-12-07 | 1,782.00 | 1,793.00 | 1,756.00 | 1,791.00 | 1,646.86 | 8,536 |
| 2022-12-06 | 1,805.00 | 1,814.00 | 1,781.00 | 1,794.00 | 1,649.62 | 11,122 |
| 2022-12-05 | 1,877.00 | 1,877.00 | 1,801.00 | 1,807.00 | 1,661.57 | 20,238 |
| 2022-12-02 | 1,927.00 | 1,931.00 | 1,866.00 | 1,866.00 | 1,715.83 | 13,648 |
| 2022-12-01 | 1,936.00 | 1,963.00 | 1,932.00 | 1,932.00 | 1,776.51 | 11,428 |
| 2022-11-30 | 1,920.00 | 1,927.00 | 1,905.00 | 1,923.00 | 1,768.24 | 13,915 |
| 2022-11-29 | 1,931.00 | 1,939.00 | 1,920.00 | 1,920.00 | 1,765.48 | 6,475 |
| 2022-11-28 | 1,947.00 | 1,958.00 | 1,938.00 | 1,939.00 | 1,782.95 | 5,160 |
| 2022-11-25 | 1,960.00 | 1,963.00 | 1,948.00 | 1,952.00 | 1,794.90 | 5,757 |
| 2022-11-24 | 1,943.00 | 1,972.00 | 1,940.00 | 1,958.00 | 1,800.42 | 7,356 |
| 2022-11-23 | 1,970.00 | 1,970.00 | 1,939.00 | 1,947.00 | 1,790.31 | 5,563 |
| 2022-11-22 | 1,958.00 | 1,973.00 | 1,956.00 | 1,965.00 | 1,806.86 | 7,496 |
| 2022-11-21 | 1,926.00 | 1,957.00 | 1,925.00 | 1,954.00 | 1,796.74 | 7,300 |
| 2022-11-18 | 1,936.00 | 1,942.00 | 1,926.00 | 1,927.00 | 1,771.92 | 10,004 |
| 2022-11-17 | 1,918.00 | 1,939.00 | 1,918.00 | 1,934.00 | 1,778.35 | 6,768 |
| 2022-11-16 | 1,896.00 | 1,911.00 | 1,878.00 | 1,909.00 | 1,755.36 | 5,223 |
| 2022-11-15 | 1,899.00 | 1,924.00 | 1,887.00 | 1,894.00 | 1,741.57 | 7,198 |
| 2022-11-14 | 1,924.00 | 1,932.00 | 1,898.00 | 1,902.00 | 1,748.93 | 12,161 |
| 2022-11-11 | 1,949.00 | 1,955.00 | 1,931.00 | 1,945.00 | 1,788.47 | 12,163 |
| 2022-11-10 | 1,924.00 | 1,965.00 | 1,912.00 | 1,947.00 | 1,790.31 | 8,251 |
| 2022-11-09 | 1,922.00 | 1,929.00 | 1,915.00 | 1,929.00 | 1,773.76 | 9,688 |
| 2022-11-08 | 1,923.00 | 1,939.00 | 1,918.00 | 1,923.00 | 1,768.24 | 8,223 |
| 2022-11-07 | 1,908.00 | 1,926.00 | 1,900.00 | 1,922.00 | 1,767.32 | 8,427 |
| 2022-11-04 | 1,915.00 | 1,934.00 | 1,886.00 | 1,908.00 | 1,754.45 | 12,616 |
| 2022-11-03 | 1,878.00 | 1,888.00 | 1,853.00 | 1,865.00 | 1,714.91 | 7,310 |
| 2022-11-02 | 1,875.00 | 1,890.00 | 1,846.00 | 1,880.00 | 1,728.70 | 9,322 |
| 2022-11-01 | 1,900.00 | 1,919.00 | 1,858.00 | 1,859.00 | 1,709.39 | 9,426 |
| 2022-10-31 | 1,878.00 | 1,900.00 | 1,872.00 | 1,894.00 | 1,741.57 | 8,620 |
| 2022-10-28 | 1,854.00 | 1,885.00 | 1,846.00 | 1,876.00 | 1,725.02 | 6,442 |
| 2022-10-27 | 1,879.00 | 1,889.00 | 1,857.00 | 1,861.00 | 1,711.23 | 3,856 |
| 2022-10-26 | 1,892.00 | 1,892.00 | 1,866.00 | 1,877.00 | 1,725.94 | 4,856 |
| 2022-10-25 | 1,878.00 | 1,886.00 | 1,858.00 | 1,877.00 | 1,725.94 | 7,622 |
| 2022-10-24 | 1,842.00 | 1,872.00 | 1,832.00 | 1,868.00 | 1,717.66 | 4,821 |
| 2022-10-21 | 1,836.00 | 1,855.00 | 1,828.00 | 1,831.00 | 1,683.64 | 8,777 |
| 2022-10-20 | 1,844.00 | 1,865.00 | 1,836.00 | 1,853.00 | 1,703.87 | 5,190 |
| 2022-10-19 | 1,863.00 | 1,865.00 | 1,845.00 | 1,854.00 | 1,704.79 | 4,577 |
| 2022-10-18 | 1,821.00 | 1,871.00 | 1,821.00 | 1,856.00 | 1,706.63 | 7,197 |
| 2022-10-17 | 1,818.00 | 1,851.00 | 1,812.00 | 1,840.00 | 1,691.92 | 5,132 |
| 2022-10-14 | 1,806.00 | 1,837.00 | 1,802.00 | 1,815.00 | 1,668.93 | 5,125 |
| 2022-10-13 | 1,790.00 | 1,807.00 | 1,763.00 | 1,797.00 | 1,652.38 | 4,488 |
| 2022-10-12 | 1,801.00 | 1,817.00 | 1,794.00 | 1,800.00 | 1,655.14 | 5,947 |
| 2022-10-11 | 1,805.00 | 1,813.00 | 1,785.00 | 1,807.00 | 1,661.57 | 5,994 |
| 2022-10-10 | 1,810.00 | 1,822.00 | 1,787.00 | 1,814.00 | 1,668.01 | 7,113 |
| 2022-10-07 | 1,828.00 | 1,848.00 | 1,813.00 | 1,819.00 | 1,672.61 | 4,865 |
| 2022-10-06 | 1,868.00 | 1,873.00 | 1,827.00 | 1,834.00 | 1,686.40 | 4,700 |
| 2022-10-05 | 1,870.00 | 1,873.00 | 1,842.00 | 1,860.00 | 1,710.31 | 6,197 |
| 2022-10-04 | 1,865.00 | 1,890.00 | 1,857.00 | 1,874.00 | 1,723.18 | 7,628 |
| 2022-10-03 | 1,844.00 | 1,860.00 | 1,835.00 | 1,851.00 | 1,702.03 | 5,983 |
| 2022-09-30 | 1,834.00 | 1,876.00 | 1,834.00 | 1,869.00 | 1,718.58 | 7,464 |
| 2022-09-29 | 1,846.00 | 1,846.00 | 1,784.00 | 1,829.00 | 1,681.80 | 10,563 |
| 2022-09-28 | 1,857.00 | 1,873.00 | 1,804.00 | 1,847.00 | 1,698.35 | 9,713 |
| 2022-09-27 | 1,866.00 | 1,891.00 | 1,859.00 | 1,872.00 | 1,721.34 | 9,403 |
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.