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
2022-01-102,184.002,230.002,184.002,190.002,013.7510,814
2022-01-072,170.002,186.002,148.002,186.002,010.078,500
2022-01-062,202.002,202.002,170.002,180.002,004.557,100
2022-01-052,216.002,248.002,208.002,218.002,039.509,254
2022-01-042,190.002,210.002,186.002,198.002,021.117,478
2022-01-032,230.002,230.002,194.002,204.002,000.884,930
2021-12-302,212.002,230.002,206.002,216.002,011.776,537
2021-12-292,206.002,222.002,202.002,212.002,008.143,489
2021-12-282,194.002,212.002,192.002,200.001,997.253,770
2021-12-272,188.002,200.002,180.002,190.001,988.173,557
2021-12-232,192.002,192.002,176.002,186.001,984.544,598
2021-12-222,158.002,180.002,140.002,180.001,979.097,112
2021-12-212,180.002,180.002,150.002,154.001,955.485,879
2021-12-202,156.002,174.002,146.002,168.001,968.194,790
2021-12-172,198.002,202.002,164.002,176.001,975.4612,344
2021-12-162,204.002,212.002,194.002,196.001,993.617,824
2021-12-152,174.002,190.002,170.002,186.001,984.547,152
2021-12-142,188.002,200.002,168.002,172.001,971.836,221
2021-12-132,200.002,200.002,176.002,176.001,975.465,590
2021-12-102,200.002,202.002,188.002,188.001,986.358,392
2021-12-092,212.002,228.002,200.002,204.002,000.885,192
2021-12-082,204.002,232.002,204.002,206.002,002.697,651
2021-12-072,200.002,224.002,192.002,200.001,997.258,685
2021-12-062,174.002,198.002,170.002,188.001,986.355,574
2021-12-032,180.002,192.002,166.002,170.001,970.015,469
2021-12-022,170.002,186.002,158.002,178.001,977.2710,354
2021-12-012,180.002,204.002,172.002,180.001,979.095,657
2021-11-302,202.002,212.002,180.002,180.001,979.0915,896
2021-11-292,214.002,230.002,210.002,210.002,006.329,607
2021-11-262,202.002,224.002,194.002,218.002,013.598,347
2021-11-252,260.002,272.002,236.002,236.002,029.935,503
2021-11-242,264.002,266.002,234.002,256.002,048.086,704
2021-11-232,290.002,290.002,262.002,264.002,055.356,945
2021-11-222,290.002,300.002,278.002,300.002,088.0310,748
2021-11-192,304.002,320.002,292.002,300.002,088.039,638
2021-11-182,296.002,308.002,278.002,304.002,091.667,924
2021-11-172,284.002,314.002,280.002,300.002,088.036,104
2021-11-162,330.002,342.002,286.002,290.002,078.959,617
2021-11-152,254.002,286.002,250.002,282.002,071.695,738
2021-11-122,234.002,262.002,226.002,260.002,051.729,117
2021-11-112,220.002,264.002,206.002,226.002,020.8515,713
2021-11-102,170.002,236.002,160.002,214.002,009.9610,338
2021-11-092,156.002,160.002,136.002,158.001,959.127,897
2021-11-082,174.002,178.002,142.002,146.001,948.225,998
2021-11-052,182.002,188.002,164.002,170.001,970.018,314
2021-11-042,170.002,192.002,156.002,184.001,982.727,687
2021-11-032,138.002,164.002,132.002,164.001,964.565,992
2021-11-022,124.002,150.002,124.002,138.001,940.967,197
2021-11-012,120.002,128.002,106.002,120.001,924.626,609
2021-10-292,110.002,124.002,100.002,118.001,922.807,702
2021-10-282,120.002,132.002,114.002,120.001,924.627,564
2021-10-272,114.002,146.002,110.002,120.001,924.627,148
2021-10-262,102.002,116.002,100.002,116.001,920.994,241
2021-10-252,120.002,120.002,090.002,098.001,904.655,073
2021-10-222,130.002,132.002,106.002,110.001,915.547,120
2021-10-212,136.002,146.002,124.002,124.001,928.257,149
2021-10-202,126.002,144.002,126.002,138.001,940.965,615
2021-10-192,152.002,156.002,120.002,124.001,928.255,119
2021-10-182,162.002,162.002,140.002,152.001,953.675,358
2021-10-152,166.002,172.002,156.002,166.001,966.385,526
← NewerPage 21 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.