Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,325.00 | 1,352.00 | 1,321.00 | 1,352.00 | 1,352.00 | 9,936 |
| 2026-01-29 | 1,302.00 | 1,346.00 | 1,296.00 | 1,336.00 | 1,336.00 | 10,270 |
| 2026-01-28 | 1,288.00 | 1,330.00 | 1,285.00 | 1,317.00 | 1,317.00 | 11,658 |
| 2026-01-27 | 1,286.00 | 1,309.00 | 1,277.00 | 1,305.00 | 1,305.00 | 7,049 |
| 2026-01-26 | 1,306.00 | 1,318.00 | 1,291.00 | 1,298.00 | 1,298.00 | 8,044 |
| 2026-01-23 | 1,320.00 | 1,340.00 | 1,302.00 | 1,311.00 | 1,311.00 | 7,778 |
| 2026-01-22 | 1,271.00 | 1,355.00 | 1,271.00 | 1,340.00 | 1,340.00 | 14,119 |
| 2026-01-21 | 1,280.00 | 1,345.00 | 1,266.00 | 1,288.00 | 1,288.00 | 26,349 |
| 2026-01-20 | 1,269.00 | 1,269.00 | 1,216.00 | 1,247.00 | 1,247.00 | 9,787 |
| 2026-01-19 | 1,250.00 | 1,260.00 | 1,233.00 | 1,238.00 | 1,238.00 | 5,663 |
| 2026-01-16 | 1,266.00 | 1,285.00 | 1,254.00 | 1,256.00 | 1,256.00 | 8,673 |
| 2026-01-15 | 1,271.00 | 1,302.00 | 1,270.00 | 1,288.00 | 1,288.00 | 9,174 |
| 2026-01-14 | 1,261.00 | 1,274.00 | 1,236.00 | 1,264.00 | 1,264.00 | 13,083 |
| 2026-01-13 | 1,292.00 | 1,315.00 | 1,241.00 | 1,274.00 | 1,274.00 | 10,012 |
| 2026-01-12 | 1,261.00 | 1,292.00 | 1,259.00 | 1,290.00 | 1,290.00 | 13,493 |
| 2026-01-09 | 1,265.00 | 1,290.00 | 1,241.00 | 1,290.00 | 1,261.00 | 9,863 |
| 2026-01-08 | 1,270.00 | 1,293.00 | 1,258.00 | 1,280.00 | 1,251.22 | 19,154 |
| 2026-01-07 | 1,247.00 | 1,293.00 | 1,245.00 | 1,286.00 | 1,257.09 | 12,234 |
| 2026-01-06 | 1,245.00 | 1,268.00 | 1,230.00 | 1,253.00 | 1,224.83 | 9,522 |
| 2026-01-05 | 1,308.00 | 1,311.00 | 1,217.00 | 1,265.00 | 1,236.56 | 18,950 |
| 2025-12-30 | 1,285.00 | 1,326.00 | 1,278.00 | 1,306.00 | 1,276.64 | 6,899 |
| 2025-12-29 | 1,258.00 | 1,292.00 | 1,257.00 | 1,284.00 | 1,255.13 | 7,979 |
| 2025-12-23 | 1,262.00 | 1,264.00 | 1,241.00 | 1,258.00 | 1,229.72 | 6,632 |
| 2025-12-22 | 1,265.00 | 1,271.00 | 1,239.00 | 1,261.00 | 1,232.65 | 7,006 |
| 2025-12-19 | 1,278.00 | 1,300.00 | 1,270.00 | 1,271.00 | 1,242.43 | 17,398 |
| 2025-12-18 | 1,246.00 | 1,287.00 | 1,246.00 | 1,278.00 | 1,249.27 | 8,886 |
| 2025-12-17 | 1,263.00 | 1,277.00 | 1,231.00 | 1,251.00 | 1,222.88 | 16,706 |
| 2025-12-16 | 1,210.00 | 1,342.00 | 1,202.00 | 1,276.00 | 1,247.31 | 18,008 |
| 2025-12-15 | 1,185.00 | 1,214.00 | 1,178.00 | 1,206.00 | 1,178.89 | 7,426 |
| 2025-12-12 | 1,201.00 | 1,207.00 | 1,187.00 | 1,196.00 | 1,169.11 | 7,735 |
| 2025-12-11 | 1,187.00 | 1,203.00 | 1,173.00 | 1,203.00 | 1,175.96 | 12,885 |
| 2025-12-10 | 1,192.00 | 1,194.00 | 1,163.00 | 1,180.00 | 1,153.47 | 15,260 |
| 2025-12-09 | 1,231.00 | 1,249.00 | 1,202.00 | 1,202.00 | 1,174.98 | 11,966 |
| 2025-12-08 | 1,237.00 | 1,239.00 | 1,217.00 | 1,232.00 | 1,204.30 | 9,309 |
| 2025-12-05 | 1,238.00 | 1,261.00 | 1,235.00 | 1,245.00 | 1,217.01 | 8,311 |
| 2025-12-04 | 1,214.00 | 1,249.00 | 1,209.00 | 1,236.00 | 1,208.21 | 8,794 |
| 2025-12-03 | 1,217.00 | 1,224.00 | 1,205.00 | 1,220.00 | 1,192.57 | 12,081 |
| 2025-12-02 | 1,262.00 | 1,262.00 | 1,219.00 | 1,223.00 | 1,195.51 | 15,322 |
| 2025-12-01 | 1,275.00 | 1,282.00 | 1,244.00 | 1,260.00 | 1,231.67 | 12,595 |
| 2025-11-28 | 1,294.00 | 1,299.00 | 1,262.00 | 1,287.00 | 1,258.07 | 10,933 |
| 2025-11-27 | 1,275.00 | 1,291.00 | 1,267.00 | 1,291.00 | 1,261.98 | 8,424 |
| 2025-11-26 | 1,254.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,236.56 | 8,614 |
| 2025-11-25 | 1,270.00 | 1,275.00 | 1,240.00 | 1,258.00 | 1,229.72 | 9,850 |
| 2025-11-24 | 1,255.00 | 1,281.00 | 1,246.00 | 1,273.00 | 1,244.38 | 29,959 |
| 2025-11-21 | 1,251.00 | 1,267.00 | 1,234.00 | 1,261.00 | 1,232.65 | 8,875 |
| 2025-11-20 | 1,233.00 | 1,265.00 | 1,215.00 | 1,260.00 | 1,231.67 | 10,539 |
| 2025-11-19 | 1,235.00 | 1,258.00 | 1,213.00 | 1,213.00 | 1,185.73 | 22,380 |
| 2025-11-18 | 1,220.00 | 1,243.00 | 1,208.00 | 1,243.00 | 1,215.06 | 12,104 |
| 2025-11-17 | 1,220.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,200.39 | 9,843 |
| 2025-11-14 | 1,244.00 | 1,244.00 | 1,213.00 | 1,217.00 | 1,189.64 | 10,319 |
| 2025-11-13 | 1,208.00 | 1,256.00 | 1,205.00 | 1,248.00 | 1,219.94 | 22,282 |
| 2025-11-12 | 1,198.00 | 1,212.00 | 1,185.00 | 1,203.00 | 1,175.96 | 11,110 |
| 2025-11-11 | 1,200.00 | 1,212.00 | 1,179.00 | 1,211.00 | 1,183.78 | 15,168 |
| 2025-11-10 | 1,194.00 | 1,211.00 | 1,142.00 | 1,184.00 | 1,157.38 | 17,160 |
| 2025-11-07 | 1,123.00 | 1,202.00 | 1,120.00 | 1,195.00 | 1,168.14 | 18,450 |
| 2025-11-06 | 1,051.00 | 1,120.00 | 1,046.00 | 1,120.00 | 1,094.82 | 17,853 |
| 2025-11-05 | 1,002.00 | 1,087.00 | 995.00 | 1,051.00 | 1,027.37 | 21,111 |
| 2025-11-04 | 1,010.00 | 1,020.00 | 1,003.00 | 1,008.00 | 985.34 | 13,286 |
| 2025-11-03 | 1,040.00 | 1,041.00 | 1,009.00 | 1,014.00 | 991.20 | 19,428 |
| 2025-10-31 | 1,070.00 | 1,080.00 | 1,037.00 | 1,046.00 | 1,022.49 | 16,893 |
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.