Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,090.00 | 1,095.00 | 1,065.00 | 1,072.00 | 1,047.90 | 19,103 |
| 2025-10-29 | 1,111.00 | 1,116.00 | 1,088.00 | 1,098.00 | 1,073.32 | 12,910 |
| 2025-10-28 | 1,157.00 | 1,157.00 | 1,104.00 | 1,121.00 | 1,095.80 | 14,803 |
| 2025-10-27 | 1,164.00 | 1,169.00 | 1,152.00 | 1,156.00 | 1,130.01 | 9,379 |
| 2025-10-24 | 1,190.00 | 1,191.00 | 1,159.00 | 1,167.00 | 1,140.77 | 9,563 |
| 2025-10-23 | 1,210.00 | 1,213.00 | 1,181.00 | 1,195.00 | 1,168.14 | 9,711 |
| 2025-10-22 | 1,220.00 | 1,226.00 | 1,197.00 | 1,218.00 | 1,190.62 | 12,019 |
| 2025-10-21 | 1,234.00 | 1,236.00 | 1,218.00 | 1,225.00 | 1,197.46 | 8,884 |
| 2025-10-20 | 1,220.00 | 1,245.00 | 1,215.00 | 1,236.00 | 1,208.21 | 18,092 |
| 2025-10-17 | 1,208.00 | 1,223.00 | 1,190.00 | 1,223.00 | 1,195.51 | 12,443 |
| 2025-10-16 | 1,189.00 | 1,222.00 | 1,186.00 | 1,214.00 | 1,186.71 | 16,306 |
| 2025-10-15 | 1,175.00 | 1,197.00 | 1,161.00 | 1,188.00 | 1,161.29 | 11,657 |
| 2025-10-14 | 1,161.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,136.86 | 9,359 |
| 2025-10-13 | 1,160.00 | 1,185.00 | 1,157.00 | 1,161.00 | 1,134.90 | 8,674 |
| 2025-10-10 | 1,183.00 | 1,195.00 | 1,145.00 | 1,152.00 | 1,126.10 | 11,104 |
| 2025-10-09 | 1,173.00 | 1,182.00 | 1,153.00 | 1,177.00 | 1,150.54 | 13,014 |
| 2025-10-08 | 1,176.00 | 1,181.00 | 1,160.00 | 1,172.00 | 1,145.65 | 7,366 |
| 2025-10-07 | 1,150.00 | 1,180.00 | 1,150.00 | 1,171.00 | 1,144.68 | 14,162 |
| 2025-10-06 | 1,115.00 | 1,150.00 | 1,110.00 | 1,148.00 | 1,122.19 | 14,339 |
| 2025-10-03 | 1,152.00 | 1,215.00 | 1,080.00 | 1,118.00 | 1,092.87 | 21,159 |
| 2025-10-02 | 1,103.00 | 1,125.00 | 1,096.00 | 1,123.00 | 1,097.75 | 11,120 |
| 2025-10-01 | 1,083.00 | 1,110.00 | 1,077.00 | 1,109.00 | 1,084.07 | 7,123 |
| 2025-09-30 | 1,085.00 | 1,092.00 | 1,065.00 | 1,090.00 | 1,065.50 | 12,926 |
| 2025-09-29 | 1,089.00 | 1,096.00 | 1,081.00 | 1,090.00 | 1,065.50 | 8,363 |
| 2025-09-26 | 1,092.00 | 1,105.00 | 1,085.00 | 1,093.00 | 1,068.43 | 6,547 |
| 2025-09-25 | 1,100.00 | 1,119.00 | 1,093.00 | 1,095.00 | 1,070.38 | 8,323 |
| 2025-09-24 | 1,068.00 | 1,112.00 | 1,068.00 | 1,104.00 | 1,079.18 | 9,396 |
| 2025-09-23 | 1,064.00 | 1,086.00 | 1,062.00 | 1,071.00 | 1,046.92 | 8,728 |
| 2025-09-22 | 1,056.00 | 1,082.00 | 1,048.00 | 1,068.00 | 1,043.99 | 7,292 |
| 2025-09-19 | 1,070.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,036.17 | 26,130 |
| 2025-09-18 | 1,075.00 | 1,091.00 | 1,053.00 | 1,076.00 | 1,051.81 | 20,272 |
| 2025-09-17 | 1,140.00 | 1,149.00 | 1,110.00 | 1,110.00 | 1,085.05 | 12,990 |
| 2025-09-16 | 1,140.00 | 1,145.00 | 1,121.00 | 1,142.00 | 1,116.33 | 10,968 |
| 2025-09-15 | 1,150.00 | 1,162.00 | 1,142.00 | 1,143.00 | 1,117.30 | 13,092 |
| 2025-09-12 | 1,170.00 | 1,174.00 | 1,150.00 | 1,150.00 | 1,124.15 | 11,893 |
| 2025-09-11 | 1,167.00 | 1,188.00 | 1,166.00 | 1,172.00 | 1,145.65 | 10,158 |
| 2025-09-10 | 1,164.00 | 1,165.00 | 1,149.00 | 1,160.00 | 1,133.92 | 16,316 |
| 2025-09-09 | 1,135.00 | 1,160.00 | 1,123.00 | 1,160.00 | 1,133.92 | 15,389 |
| 2025-09-08 | 1,130.00 | 1,134.00 | 1,114.00 | 1,130.00 | 1,104.60 | 11,981 |
| 2025-09-05 | 1,111.00 | 1,128.00 | 1,108.00 | 1,128.00 | 1,102.64 | 10,773 |
| 2025-09-04 | 1,102.00 | 1,133.00 | 1,093.00 | 1,106.00 | 1,081.14 | 11,833 |
| 2025-09-03 | 1,030.00 | 1,102.00 | 1,030.00 | 1,095.00 | 1,070.38 | 19,222 |
| 2025-09-02 | 1,050.00 | 1,050.00 | 1,019.00 | 1,030.00 | 1,006.85 | 11,950 |
| 2025-09-01 | 1,080.00 | 1,089.00 | 1,055.00 | 1,055.00 | 1,031.28 | 13,326 |
| 2025-08-29 | 1,051.00 | 1,085.00 | 1,051.00 | 1,080.00 | 1,055.72 | 16,929 |
| 2025-08-28 | 1,042.00 | 1,060.00 | 1,041.00 | 1,048.00 | 1,024.44 | 8,043 |
| 2025-08-27 | 1,048.00 | 1,071.00 | 1,042.00 | 1,042.00 | 1,018.58 | 10,661 |
| 2025-08-26 | 1,056.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,026.40 | 13,470 |
| 2025-08-25 | 1,060.00 | 1,078.00 | 1,060.00 | 1,068.00 | 1,043.99 | 12,475 |
| 2025-08-22 | 1,002.00 | 1,060.00 | 1,002.00 | 1,060.00 | 1,036.17 | 20,466 |
| 2025-08-21 | 989.00 | 1,007.00 | 984.00 | 1,001.00 | 978.50 | 14,889 |
| 2025-08-20 | 969.00 | 987.00 | 967.00 | 986.00 | 963.83 | 9,162 |
| 2025-08-19 | 936.50 | 972.00 | 933.50 | 969.50 | 947.71 | 13,190 |
| 2025-08-18 | 936.50 | 947.50 | 923.50 | 930.00 | 909.09 | 8,296 |
| 2025-08-15 | 948.50 | 956.00 | 935.00 | 940.50 | 919.36 | 6,910 |
| 2025-08-14 | 970.00 | 980.50 | 936.00 | 948.50 | 927.18 | 9,645 |
| 2025-08-13 | 939.00 | 968.00 | 939.00 | 965.00 | 943.31 | 10,484 |
| 2025-08-12 | 971.00 | 972.00 | 917.00 | 939.00 | 917.89 | 25,480 |
| 2025-08-11 | 999.00 | 1,002.00 | 965.50 | 971.00 | 949.17 | 13,151 |
| 2025-08-08 | 984.50 | 1,008.00 | 984.50 | 994.50 | 972.14 | 8,039 |
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.