Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,101.00 | 1,108.00 | 1,082.00 | 1,101.00 | 1,101.00 | 7,273 |
| 2026-07-24 | 1,100.00 | 1,106.00 | 1,085.00 | 1,095.00 | 1,095.00 | 7,365 |
| 2026-07-23 | 1,127.00 | 1,127.00 | 1,094.00 | 1,097.00 | 1,097.00 | 9,994 |
| 2026-07-22 | 1,110.00 | 1,136.00 | 1,100.00 | 1,130.00 | 1,130.00 | 12,523 |
| 2026-07-21 | 1,128.00 | 1,128.00 | 1,088.00 | 1,108.00 | 1,108.00 | 7,610 |
| 2026-07-20 | 1,126.00 | 1,139.00 | 1,114.00 | 1,118.00 | 1,118.00 | 10,025 |
| 2026-07-17 | 1,160.00 | 1,172.00 | 1,137.00 | 1,137.00 | 1,137.00 | 12,285 |
| 2026-07-16 | 1,124.00 | 1,152.00 | 1,116.00 | 1,150.00 | 1,150.00 | 10,508 |
| 2026-07-15 | 1,116.00 | 1,142.00 | 1,106.00 | 1,125.00 | 1,125.00 | 6,811 |
| 2026-07-14 | 1,127.00 | 1,136.00 | 1,113.00 | 1,122.00 | 1,122.00 | 9,210 |
| 2026-07-13 | 1,100.00 | 1,132.00 | 1,093.00 | 1,127.00 | 1,127.00 | 9,393 |
| 2026-07-10 | 1,092.00 | 1,119.00 | 1,087.00 | 1,100.00 | 1,100.00 | 17,252 |
| 2026-07-09 | 1,228.00 | 1,230.00 | 1,124.00 | 1,135.00 | 1,135.00 | 16,673 |
| 2026-07-08 | 1,158.00 | 1,197.00 | 1,155.00 | 1,184.00 | 1,184.00 | 8,007 |
| 2026-07-07 | 1,166.00 | 1,206.00 | 1,160.00 | 1,194.00 | 1,194.00 | 7,017 |
| 2026-07-06 | 1,175.00 | 1,192.00 | 1,147.00 | 1,156.00 | 1,156.00 | 9,210 |
| 2026-07-03 | 1,186.00 | 1,193.00 | 1,156.00 | 1,175.00 | 1,175.00 | 5,147 |
| 2026-07-02 | 1,160.00 | 1,190.00 | 1,159.00 | 1,186.00 | 1,186.00 | 6,974 |
| 2026-07-01 | 1,121.00 | 1,157.00 | 1,115.00 | 1,153.00 | 1,153.00 | 11,741 |
| 2026-06-30 | 1,136.00 | 1,136.00 | 1,108.00 | 1,121.00 | 1,121.00 | 14,230 |
| 2026-06-29 | 1,145.00 | 1,152.00 | 1,137.00 | 1,138.00 | 1,138.00 | 7,647 |
| 2026-06-26 | 1,154.00 | 1,160.00 | 1,137.00 | 1,149.00 | 1,149.00 | 9,362 |
| 2026-06-25 | 1,176.00 | 1,177.00 | 1,125.00 | 1,149.00 | 1,149.00 | 13,422 |
| 2026-06-24 | 1,154.00 | 1,182.00 | 1,154.00 | 1,182.00 | 1,182.00 | 15,805 |
| 2026-06-23 | 1,126.00 | 1,155.00 | 1,126.00 | 1,150.00 | 1,150.00 | 9,882 |
| 2026-06-22 | 1,121.00 | 1,141.00 | 1,121.00 | 1,128.00 | 1,128.00 | 8,670 |
| 2026-06-19 | 1,120.00 | 1,126.00 | 1,110.00 | 1,126.00 | 1,126.00 | 26,998 |
| 2026-06-18 | 1,111.00 | 1,121.00 | 1,098.00 | 1,119.00 | 1,119.00 | 8,609 |
| 2026-06-17 | 1,115.00 | 1,122.00 | 1,107.00 | 1,120.00 | 1,120.00 | 7,601 |
| 2026-06-16 | 1,141.00 | 1,141.00 | 1,114.00 | 1,122.00 | 1,122.00 | 12,657 |
| 2026-06-15 | 1,164.00 | 1,164.00 | 1,125.00 | 1,130.00 | 1,130.00 | 10,894 |
| 2026-06-12 | 1,136.00 | 1,144.00 | 1,127.00 | 1,144.00 | 1,144.00 | 8,048 |
| 2026-06-11 | 1,148.00 | 1,153.00 | 1,127.00 | 1,127.00 | 1,127.00 | 8,124 |
| 2026-06-10 | 1,127.00 | 1,142.00 | 1,127.00 | 1,142.00 | 1,142.00 | 8,378 |
| 2026-06-09 | 1,115.00 | 1,132.00 | 1,114.00 | 1,122.00 | 1,122.00 | 6,701 |
| 2026-06-08 | 1,131.00 | 1,135.00 | 1,106.00 | 1,117.00 | 1,117.00 | 8,520 |
| 2026-06-05 | 1,152.00 | 1,154.00 | 1,127.00 | 1,137.00 | 1,137.00 | 10,743 |
| 2026-06-04 | 1,142.00 | 1,183.00 | 1,141.00 | 1,157.00 | 1,157.00 | 11,267 |
| 2026-06-03 | 1,172.00 | 1,191.00 | 1,156.00 | 1,176.00 | 1,176.00 | 8,990 |
| 2026-06-02 | 1,122.00 | 1,190.00 | 1,122.00 | 1,164.00 | 1,164.00 | 10,618 |
| 2026-06-01 | 1,193.00 | 1,208.00 | 1,178.00 | 1,178.00 | 1,178.00 | 12,424 |
| 2026-05-29 | 1,211.00 | 1,239.00 | 1,200.00 | 1,203.00 | 1,203.00 | 33,443 |
| 2026-05-28 | 1,204.00 | 1,226.00 | 1,202.00 | 1,215.00 | 1,215.00 | 10,066 |
| 2026-05-27 | 1,195.00 | 1,218.00 | 1,183.00 | 1,216.00 | 1,216.00 | 10,594 |
| 2026-05-26 | 1,193.00 | 1,212.00 | 1,188.00 | 1,189.00 | 1,189.00 | 10,608 |
| 2026-05-22 | 1,210.00 | 1,226.00 | 1,205.00 | 1,210.00 | 1,210.00 | 7,196 |
| 2026-05-21 | 1,215.00 | 1,231.00 | 1,197.00 | 1,207.00 | 1,207.00 | 11,721 |
| 2026-05-20 | 1,221.00 | 1,234.00 | 1,202.00 | 1,233.00 | 1,233.00 | 11,239 |
| 2026-05-19 | 1,205.00 | 1,238.00 | 1,204.00 | 1,224.00 | 1,224.00 | 9,001 |
| 2026-05-18 | 1,175.00 | 1,216.00 | 1,175.00 | 1,207.00 | 1,207.00 | 20,109 |
| 2026-05-15 | 1,195.00 | 1,204.00 | 1,178.00 | 1,186.00 | 1,186.00 | 10,316 |
| 2026-05-13 | 1,183.00 | 1,209.00 | 1,177.00 | 1,192.00 | 1,192.00 | 9,302 |
| 2026-05-12 | 1,161.00 | 1,186.00 | 1,157.00 | 1,183.00 | 1,183.00 | 12,606 |
| 2026-05-11 | 1,175.00 | 1,189.00 | 1,165.00 | 1,173.00 | 1,173.00 | 8,324 |
| 2026-05-08 | 1,165.00 | 1,182.00 | 1,163.00 | 1,181.00 | 1,181.00 | 9,231 |
| 2026-05-07 | 1,187.00 | 1,189.00 | 1,162.00 | 1,181.00 | 1,181.00 | 12,479 |
| 2026-05-06 | 1,176.00 | 1,193.00 | 1,165.00 | 1,177.00 | 1,177.00 | 12,652 |
| 2026-05-05 | 1,179.00 | 1,184.00 | 1,160.00 | 1,170.00 | 1,170.00 | 10,859 |
| 2026-05-04 | 1,192.00 | 1,193.00 | 1,172.00 | 1,172.00 | 1,172.00 | 8,766 |
| 2026-04-30 | 1,161.00 | 1,193.00 | 1,157.00 | 1,169.00 | 1,169.00 | 17,614 |
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.