Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← BARN.SW stock page

Barry Callebaut AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-042,150.002,192.002,144.002,186.002,010.076,684
2022-07-012,106.002,148.002,088.002,144.001,971.456,838
2022-06-302,146.002,170.002,110.002,130.001,958.5815,431
2022-06-292,128.002,174.002,118.002,174.001,999.047,306
2022-06-282,166.002,172.002,136.002,148.001,975.134,642
2022-06-272,154.002,168.002,142.002,160.001,986.165,540
2022-06-242,110.002,154.002,110.002,146.001,973.298,511
2022-06-232,098.002,116.002,096.002,114.001,943.875,319
2022-06-222,086.002,110.002,068.002,102.001,932.833,612
2022-06-212,110.002,112.002,080.002,084.001,916.284,718
2022-06-202,100.002,114.002,084.002,094.001,925.483,952
2022-06-172,096.002,108.002,064.002,094.001,925.4810,646
2022-06-162,080.002,100.002,056.002,088.001,919.965,236
2022-06-152,074.002,116.002,062.002,096.001,927.326,561
2022-06-142,110.002,122.002,064.002,076.001,908.927,001
2022-06-132,100.002,122.002,092.002,102.001,932.835,154
2022-06-102,114.002,124.002,074.002,116.001,945.716,835
2022-06-092,120.002,140.002,114.002,122.001,951.224,529
2022-06-082,128.002,152.002,120.002,120.001,949.386,286
2022-06-072,112.002,132.002,102.002,130.001,958.585,067
2022-06-032,118.002,124.002,106.002,114.001,943.873,648
2022-06-022,104.002,110.002,084.002,096.001,927.324,757
2022-06-012,106.002,128.002,090.002,098.001,929.159,575
2022-05-312,144.002,146.002,098.002,102.001,932.8328,482
2022-05-302,152.002,176.002,150.002,154.001,980.655,168
2022-05-272,154.002,160.002,106.002,152.001,978.816,751
2022-05-252,162.002,176.002,150.002,156.001,982.496,417
2022-05-242,198.002,198.002,146.002,154.001,980.659,100
2022-05-232,174.002,174.002,138.002,162.001,988.007,379
2022-05-202,122.002,150.002,106.002,140.001,967.777,298
2022-05-192,164.002,170.002,064.002,096.001,927.329,496
2022-05-182,262.002,278.002,190.002,190.002,013.758,468
2022-05-172,278.002,298.002,256.002,268.002,085.475,211
2022-05-162,250.002,298.002,242.002,278.002,094.677,425
2022-05-132,222.002,264.002,220.002,260.002,078.124,719
2022-05-122,178.002,220.002,176.002,218.002,039.506,171
2022-05-112,204.002,224.002,174.002,202.002,024.788,273
2022-05-102,180.002,212.002,150.002,188.002,011.917,951
2022-05-092,220.002,252.002,170.002,170.001,995.3614,682
2022-05-062,266.002,274.002,226.002,236.002,056.056,201
2022-05-052,262.002,292.002,262.002,266.002,083.635,749
2022-05-042,280.002,286.002,230.002,260.002,078.128,520
2022-05-032,272.002,318.002,260.002,296.002,111.2212,936
2022-05-022,252.002,276.002,184.002,266.002,083.638,701
2022-04-292,252.002,282.002,248.002,254.002,072.605,161
2022-04-282,224.002,258.002,210.002,242.002,061.576,487
2022-04-272,214.002,214.002,188.002,210.002,032.146,830
2022-04-262,246.002,260.002,218.002,218.002,039.506,899
2022-04-252,220.002,252.002,220.002,240.002,059.734,842
2022-04-222,242.002,256.002,230.002,250.002,068.926,201
2022-04-212,250.002,278.002,242.002,262.002,079.967,994
2022-04-202,238.002,254.002,226.002,244.002,063.406,575
2022-04-192,244.002,244.002,214.002,232.002,052.377,763
2022-04-142,190.002,238.002,172.002,224.002,045.018,969
2022-04-132,198.002,222.002,112.002,176.002,000.8815,975
2022-04-122,276.002,280.002,238.002,256.002,074.449,633
2022-04-112,272.002,304.002,270.002,286.002,102.0210,254
2022-04-082,270.002,286.002,258.002,268.002,085.476,755
2022-04-072,262.002,290.002,244.002,256.002,074.4411,415
2022-04-062,250.002,266.002,232.002,248.002,067.087,407
← NewerPage 19 of 21 · 1,258 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.