Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,130.00 | 1,173.00 | 1,126.00 | 1,163.00 | 1,163.00 | 15,195 |
| 2026-04-28 | 1,106.00 | 1,134.00 | 1,102.00 | 1,127.00 | 1,127.00 | 9,506 |
| 2026-04-27 | 1,118.00 | 1,119.00 | 1,100.00 | 1,110.00 | 1,110.00 | 10,176 |
| 2026-04-24 | 1,132.00 | 1,139.00 | 1,111.00 | 1,111.00 | 1,111.00 | 15,443 |
| 2026-04-23 | 1,080.00 | 1,125.00 | 1,076.00 | 1,124.00 | 1,124.00 | 24,539 |
| 2026-04-22 | 1,080.00 | 1,080.00 | 1,050.00 | 1,074.00 | 1,074.00 | 26,437 |
| 2026-04-21 | 1,089.00 | 1,117.00 | 1,071.00 | 1,071.00 | 1,071.00 | 25,941 |
| 2026-04-20 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 18,928 |
| 2026-04-17 | 1,038.00 | 1,092.00 | 1,024.00 | 1,085.00 | 1,085.00 | 46,014 |
| 2026-04-16 | 1,198.00 | 1,198.00 | 1,028.00 | 1,067.00 | 1,067.00 | 73,901 |
| 2026-04-15 | 1,294.00 | 1,306.00 | 1,264.00 | 1,264.00 | 1,264.00 | 21,353 |
| 2026-04-14 | 1,283.00 | 1,301.00 | 1,276.00 | 1,301.00 | 1,301.00 | 12,119 |
| 2026-04-13 | 1,329.00 | 1,337.00 | 1,285.00 | 1,290.00 | 1,290.00 | 12,366 |
| 2026-04-10 | 1,348.00 | 1,360.00 | 1,305.00 | 1,329.00 | 1,329.00 | 10,403 |
| 2026-04-09 | 1,373.00 | 1,390.00 | 1,345.00 | 1,348.00 | 1,348.00 | 11,243 |
| 2026-04-08 | 1,346.00 | 1,362.00 | 1,328.00 | 1,358.00 | 1,358.00 | 8,899 |
| 2026-04-07 | 1,390.00 | 1,393.00 | 1,322.00 | 1,322.00 | 1,322.00 | 16,270 |
| 2026-04-02 | 1,370.00 | 1,413.00 | 1,363.00 | 1,373.00 | 1,373.00 | 12,035 |
| 2026-04-01 | 1,398.00 | 1,398.00 | 1,336.00 | 1,367.00 | 1,367.00 | 16,160 |
| 2026-03-31 | 1,389.00 | 1,426.00 | 1,383.00 | 1,385.00 | 1,385.00 | 13,683 |
| 2026-03-30 | 1,340.00 | 1,398.00 | 1,332.00 | 1,391.00 | 1,391.00 | 7,886 |
| 2026-03-27 | 1,315.00 | 1,347.00 | 1,310.00 | 1,346.00 | 1,346.00 | 9,272 |
| 2026-03-26 | 1,372.00 | 1,393.00 | 1,370.00 | 1,385.00 | 1,385.00 | 5,014 |
| 2026-03-25 | 1,344.00 | 1,387.00 | 1,344.00 | 1,378.00 | 1,378.00 | 7,268 |
| 2026-03-24 | 1,325.00 | 1,343.00 | 1,307.00 | 1,333.00 | 1,333.00 | 7,996 |
| 2026-03-23 | 1,288.00 | 1,332.00 | 1,265.00 | 1,313.00 | 1,313.00 | 9,209 |
| 2026-03-20 | 1,303.00 | 1,313.00 | 1,291.00 | 1,305.00 | 1,305.00 | 55,338 |
| 2026-03-19 | 1,312.00 | 1,347.00 | 1,293.00 | 1,307.00 | 1,307.00 | 15,796 |
| 2026-03-18 | 1,412.00 | 1,412.00 | 1,321.00 | 1,352.00 | 1,352.00 | 14,576 |
| 2026-03-17 | 1,408.00 | 1,425.00 | 1,398.00 | 1,418.00 | 1,418.00 | 7,396 |
| 2026-03-16 | 1,393.00 | 1,425.00 | 1,393.00 | 1,416.00 | 1,416.00 | 7,436 |
| 2026-03-13 | 1,392.00 | 1,405.00 | 1,375.00 | 1,399.00 | 1,399.00 | 5,475 |
| 2026-03-12 | 1,324.00 | 1,397.00 | 1,317.00 | 1,390.00 | 1,390.00 | 9,346 |
| 2026-03-11 | 1,367.00 | 1,367.00 | 1,322.00 | 1,336.00 | 1,336.00 | 6,894 |
| 2026-03-10 | 1,397.00 | 1,405.00 | 1,338.00 | 1,363.00 | 1,363.00 | 12,046 |
| 2026-03-09 | 1,364.00 | 1,415.00 | 1,352.00 | 1,415.00 | 1,415.00 | 12,812 |
| 2026-03-06 | 1,393.00 | 1,399.00 | 1,372.00 | 1,384.00 | 1,384.00 | 8,920 |
| 2026-03-05 | 1,383.00 | 1,415.00 | 1,381.00 | 1,404.00 | 1,404.00 | 10,935 |
| 2026-03-04 | 1,393.00 | 1,409.00 | 1,375.00 | 1,389.00 | 1,389.00 | 11,387 |
| 2026-03-03 | 1,403.00 | 1,411.00 | 1,363.00 | 1,392.00 | 1,392.00 | 14,723 |
| 2026-03-02 | 1,352.00 | 1,420.00 | 1,345.00 | 1,395.00 | 1,395.00 | 19,118 |
| 2026-02-27 | 1,472.00 | 1,475.00 | 1,430.00 | 1,445.00 | 1,445.00 | 27,405 |
| 2026-02-26 | 1,487.00 | 1,497.00 | 1,459.00 | 1,460.00 | 1,460.00 | 16,419 |
| 2026-02-25 | 1,522.00 | 1,532.00 | 1,486.00 | 1,493.00 | 1,493.00 | 13,492 |
| 2026-02-24 | 1,456.00 | 1,538.00 | 1,456.00 | 1,523.00 | 1,523.00 | 21,708 |
| 2026-02-23 | 1,450.00 | 1,451.00 | 1,411.00 | 1,440.00 | 1,440.00 | 11,417 |
| 2026-02-20 | 1,456.00 | 1,468.00 | 1,444.00 | 1,453.00 | 1,453.00 | 7,460 |
| 2026-02-19 | 1,433.00 | 1,473.00 | 1,433.00 | 1,460.00 | 1,460.00 | 11,613 |
| 2026-02-18 | 1,417.00 | 1,439.00 | 1,414.00 | 1,432.00 | 1,432.00 | 6,952 |
| 2026-02-17 | 1,390.00 | 1,428.00 | 1,390.00 | 1,417.00 | 1,417.00 | 9,455 |
| 2026-02-16 | 1,395.00 | 1,400.00 | 1,364.00 | 1,397.00 | 1,397.00 | 6,686 |
| 2026-02-13 | 1,421.00 | 1,426.00 | 1,395.00 | 1,396.00 | 1,396.00 | 15,206 |
| 2026-02-12 | 1,426.00 | 1,428.00 | 1,399.00 | 1,416.00 | 1,416.00 | 12,116 |
| 2026-02-11 | 1,410.00 | 1,464.00 | 1,405.00 | 1,427.00 | 1,427.00 | 15,259 |
| 2026-02-10 | 1,422.00 | 1,433.00 | 1,378.00 | 1,403.00 | 1,403.00 | 10,209 |
| 2026-02-09 | 1,415.00 | 1,437.00 | 1,401.00 | 1,422.00 | 1,422.00 | 11,184 |
| 2026-02-06 | 1,412.00 | 1,424.00 | 1,375.00 | 1,419.00 | 1,419.00 | 16,257 |
| 2026-02-05 | 1,401.00 | 1,415.00 | 1,376.00 | 1,412.00 | 1,412.00 | 9,903 |
| 2026-02-04 | 1,335.00 | 1,403.00 | 1,325.00 | 1,398.00 | 1,398.00 | 11,330 |
| 2026-02-03 | 1,368.00 | 1,368.00 | 1,326.00 | 1,333.00 | 1,333.00 | 9,722 |
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.