Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BARN.SW stock page

Barry Callebaut AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-261,874.001,878.001,833.001,851.001,702.0310,303
2022-09-231,906.001,913.001,869.001,875.001,724.109,364
2022-09-221,886.001,918.001,881.001,890.001,737.895,525
2022-09-211,903.001,912.001,889.001,912.001,758.129,914
2022-09-201,946.001,957.001,908.001,908.001,754.456,025
2022-09-191,934.001,953.001,926.001,942.001,785.715,623
2022-09-161,939.001,941.001,920.001,930.001,774.6716,268
2022-09-151,951.001,968.001,930.001,940.001,783.876,515
2022-09-141,950.001,965.001,940.001,946.001,789.395,591
2022-09-131,999.001,999.001,964.001,965.001,806.864,456
2022-09-121,981.001,991.001,967.001,981.001,821.573,597
2022-09-091,976.001,985.001,965.001,977.001,817.894,123
2022-09-081,973.001,974.001,936.001,955.001,797.665,194
2022-09-071,978.001,994.001,960.001,967.001,808.706,292
2022-09-061,956.001,996.001,956.001,982.001,822.495,807
2022-09-051,965.001,978.001,955.001,959.001,801.345,051
2022-09-021,981.001,994.001,954.001,978.001,818.814,882
2022-09-011,987.001,988.001,937.001,962.001,804.1011,349
2022-08-312,008.002,018.001,981.002,004.001,842.7210,147
2022-08-302,000.002,020.001,998.002,006.001,844.568,255
2022-08-292,012.002,028.001,990.002,026.001,862.956,482
2022-08-262,070.002,078.002,026.002,026.001,862.957,257
2022-08-252,086.002,102.002,074.002,074.001,907.094,107
2022-08-242,072.002,094.002,068.002,090.001,921.802,842
2022-08-232,080.002,090.002,060.002,072.001,905.253,107
2022-08-222,098.002,102.002,082.002,092.001,923.643,938
2022-08-192,084.002,104.002,078.002,088.001,919.965,326
2022-08-182,086.002,098.002,070.002,090.001,921.804,104
2022-08-172,086.002,098.002,074.002,092.001,923.643,404
2022-08-162,088.002,092.002,070.002,082.001,914.443,149
2022-08-152,070.002,096.002,070.002,090.001,921.802,916
2022-08-122,100.002,102.002,056.002,056.001,890.535,308
2022-08-112,076.002,096.002,060.002,092.001,923.646,860
2022-08-102,082.002,088.002,050.002,080.001,912.604,127
2022-08-092,084.002,098.002,072.002,082.001,914.446,433
2022-08-082,098.002,102.002,084.002,084.001,916.283,630
2022-08-052,108.002,112.002,088.002,098.001,929.153,634
2022-08-042,102.002,122.002,098.002,110.001,940.195,927
2022-08-032,128.002,154.002,110.002,114.001,943.876,684
2022-08-022,100.002,132.002,098.002,132.001,960.424,939
2022-07-292,092.002,114.002,086.002,104.001,934.675,982
2022-07-282,108.002,108.002,072.002,082.001,914.446,741
2022-07-272,150.002,150.002,106.002,110.001,940.194,095
2022-07-262,154.002,154.002,132.002,140.001,967.774,343
2022-07-252,096.002,140.002,094.002,138.001,965.934,481
2022-07-222,078.002,118.002,078.002,108.001,938.354,278
2022-07-212,080.002,090.002,048.002,080.001,912.606,499
2022-07-202,110.002,116.002,080.002,090.001,921.805,931
2022-07-192,074.002,100.002,058.002,096.001,927.327,477
2022-07-182,058.002,090.002,052.002,074.001,907.095,468
2022-07-152,066.002,068.002,042.002,064.001,897.896,187
2022-07-142,096.002,102.002,042.002,054.001,888.707,276
2022-07-132,136.002,142.002,084.002,104.001,934.677,813
2022-07-122,156.002,156.002,124.002,148.001,975.136,623
2022-07-112,168.002,176.002,132.002,160.001,986.167,073
2022-07-082,178.002,202.002,162.002,182.002,006.395,548
2022-07-072,188.002,194.002,138.002,180.002,004.556,320
2022-07-062,184.002,216.002,174.002,190.002,013.756,079
2022-07-052,186.002,198.002,180.002,180.002,004.5510,245
2022-07-042,150.002,192.002,144.002,186.002,010.076,684
← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-1229.0000 CHF
2025-01-0729.0000 CHF
2024-01-0829.0000 CHF
2023-01-0928.0000 CHF
2022-01-0428.0000 CHF
2021-01-0522.0000 CHF
2020-01-0626.0000 CHF
2019-01-0724.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.