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
2022-04-042,216.002,246.002,206.002,228.002,048.698,298
2022-04-012,188.002,218.002,186.002,200.002,022.9512,216
2022-03-312,196.002,216.002,170.002,170.001,995.369,430
2022-03-302,174.002,192.002,160.002,188.002,011.916,666
2022-03-292,162.002,176.002,142.002,174.001,999.049,534
2022-03-282,112.002,152.002,112.002,144.001,971.454,823
2022-03-252,106.002,112.002,088.002,112.001,942.038,233
2022-03-242,128.002,128.002,096.002,104.001,934.679,271
2022-03-232,142.002,170.002,126.002,130.001,958.586,193
2022-03-222,152.002,164.002,124.002,136.001,964.106,500
2022-03-212,158.002,166.002,146.002,160.001,986.166,523
2022-03-182,138.002,158.002,132.002,156.001,982.4910,462
2022-03-172,136.002,154.002,126.002,136.001,964.106,969
2022-03-162,110.002,138.002,100.002,130.001,958.587,083
2022-03-152,076.002,108.002,066.002,090.001,921.806,776
2022-03-142,064.002,094.002,056.002,072.001,905.255,333
2022-03-112,070.002,076.002,046.002,066.001,899.736,534
2022-03-102,078.002,092.002,048.002,066.001,899.737,336
2022-03-092,042.002,076.002,018.002,076.001,908.9212,990
2022-03-082,070.002,130.002,018.002,018.001,855.5919,419
2022-03-072,062.002,092.002,008.002,086.001,918.1212,604
2022-03-042,132.002,152.002,094.002,096.001,927.329,496
2022-03-032,144.002,172.002,144.002,162.001,988.007,478
2022-03-022,150.002,168.002,126.002,150.001,976.979,382
2022-03-012,120.002,182.002,114.002,168.001,993.5212,488
2022-02-282,098.002,140.002,098.002,120.001,949.3815,025
2022-02-252,076.002,124.002,068.002,114.001,943.877,535
2022-02-242,052.002,082.002,050.002,064.001,897.899,618
2022-02-232,086.002,122.002,086.002,098.001,929.154,465
2022-02-222,050.002,092.002,050.002,082.001,914.446,330
2022-02-212,106.002,106.002,074.002,084.001,916.283,951
2022-02-182,106.002,122.002,092.002,098.001,929.154,591
2022-02-172,112.002,116.002,100.002,106.001,936.514,846
2022-02-162,120.002,130.002,110.002,112.001,942.035,271
2022-02-152,082.002,124.002,082.002,118.001,947.549,566
2022-02-142,096.002,100.002,076.002,090.001,921.805,389
2022-02-112,108.002,132.002,100.002,116.001,945.717,253
2022-02-102,128.002,128.002,108.002,112.001,942.034,726
2022-02-092,114.002,160.002,114.002,120.001,949.386,281
2022-02-082,126.002,142.002,088.002,100.001,930.997,199
2022-02-072,128.002,132.002,110.002,118.001,947.546,085
2022-02-042,156.002,160.002,124.002,124.001,953.066,505
2022-02-032,194.002,194.002,124.002,148.001,975.137,546
2022-02-022,148.002,190.002,136.002,190.002,013.7511,414
2022-02-012,148.002,168.002,120.002,132.001,960.429,853
2022-01-312,116.002,128.002,102.002,122.001,951.228,275
2022-01-282,102.002,104.002,072.002,100.001,930.999,277
2022-01-272,108.002,120.002,086.002,102.001,932.8311,228
2022-01-262,198.002,206.002,132.002,140.001,967.7713,117
2022-01-252,176.002,198.002,162.002,174.001,999.049,812
2022-01-242,202.002,214.002,154.002,168.001,993.5210,729
2022-01-212,202.002,232.002,198.002,210.002,032.147,462
2022-01-202,228.002,246.002,208.002,212.002,033.987,371
2022-01-192,214.002,236.002,202.002,228.002,048.697,711
2022-01-182,234.002,234.002,198.002,212.002,033.986,374
2022-01-172,254.002,260.002,226.002,236.002,056.057,141
2022-01-142,212.002,266.002,196.002,236.002,056.0511,262
2022-01-132,190.002,212.002,188.002,202.002,024.786,940
2022-01-122,184.002,198.002,160.002,196.002,019.278,266
2022-01-112,202.002,216.002,178.002,178.002,002.7210,068
← NewerPage 20 of 22 · 1,261 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.