Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 984.50 | 1,008.00 | 984.50 | 994.50 | 972.14 | 8,039 |
| 2025-08-07 | 981.00 | 990.00 | 970.50 | 984.00 | 961.88 | 8,928 |
| 2025-08-06 | 955.00 | 982.00 | 955.00 | 978.00 | 956.01 | 14,765 |
| 2025-08-05 | 971.00 | 976.00 | 940.00 | 960.00 | 938.42 | 16,235 |
| 2025-08-04 | 977.50 | 988.00 | 946.50 | 960.00 | 938.42 | 16,213 |
| 2025-07-31 | 972.00 | 1,005.00 | 968.50 | 996.50 | 974.10 | 14,919 |
| 2025-07-30 | 1,012.00 | 1,031.00 | 984.00 | 984.00 | 961.88 | 16,250 |
| 2025-07-29 | 1,046.00 | 1,056.00 | 1,007.00 | 1,007.00 | 984.36 | 21,943 |
| 2025-07-28 | 1,075.00 | 1,078.00 | 1,056.00 | 1,057.00 | 1,033.24 | 16,083 |
| 2025-07-25 | 1,052.00 | 1,063.00 | 1,035.00 | 1,063.00 | 1,039.10 | 16,282 |
| 2025-07-24 | 1,039.00 | 1,061.00 | 1,030.00 | 1,052.00 | 1,028.35 | 15,643 |
| 2025-07-23 | 1,029.00 | 1,049.00 | 1,021.00 | 1,047.00 | 1,023.46 | 20,341 |
| 2025-07-22 | 1,003.00 | 1,021.00 | 977.50 | 1,017.00 | 994.14 | 17,203 |
| 2025-07-21 | 1,000.00 | 1,018.00 | 992.00 | 1,012.00 | 989.25 | 16,004 |
| 2025-07-18 | 960.00 | 1,015.00 | 959.50 | 1,007.00 | 984.36 | 36,713 |
| 2025-07-17 | 917.00 | 965.50 | 917.00 | 962.50 | 940.86 | 21,757 |
| 2025-07-16 | 889.50 | 928.50 | 889.50 | 911.50 | 891.01 | 18,961 |
| 2025-07-15 | 860.50 | 915.00 | 860.00 | 893.00 | 872.92 | 31,449 |
| 2025-07-14 | 841.50 | 872.50 | 836.50 | 857.00 | 837.73 | 26,655 |
| 2025-07-11 | 825.00 | 840.00 | 814.00 | 837.00 | 818.18 | 27,629 |
| 2025-07-10 | 895.00 | 907.00 | 786.00 | 825.50 | 806.94 | 106,483 |
| 2025-07-09 | 939.50 | 954.50 | 921.50 | 953.00 | 931.58 | 27,765 |
| 2025-07-08 | 926.00 | 938.50 | 921.50 | 938.50 | 917.40 | 15,611 |
| 2025-07-07 | 934.50 | 940.00 | 926.00 | 932.50 | 911.54 | 13,044 |
| 2025-07-04 | 921.00 | 927.50 | 912.50 | 927.00 | 906.16 | 8,639 |
| 2025-07-03 | 936.00 | 948.00 | 913.00 | 921.00 | 900.30 | 13,211 |
| 2025-07-02 | 900.00 | 931.00 | 897.00 | 931.00 | 910.07 | 15,226 |
| 2025-07-01 | 868.00 | 900.00 | 862.50 | 900.00 | 879.77 | 12,059 |
| 2025-06-30 | 888.00 | 898.50 | 861.00 | 864.00 | 844.58 | 16,931 |
| 2025-06-27 | 873.50 | 891.50 | 870.00 | 888.50 | 868.53 | 12,082 |
| 2025-06-26 | 863.50 | 874.00 | 857.50 | 870.50 | 850.93 | 11,225 |
| 2025-06-25 | 883.50 | 884.50 | 846.50 | 859.00 | 839.69 | 23,523 |
| 2025-06-24 | 896.50 | 904.00 | 885.00 | 890.50 | 870.48 | 20,078 |
| 2025-06-23 | 889.00 | 891.00 | 872.50 | 885.00 | 865.10 | 16,967 |
| 2025-06-20 | 880.50 | 907.00 | 880.00 | 903.50 | 883.19 | 35,905 |
| 2025-06-19 | 880.00 | 883.50 | 863.50 | 877.50 | 857.77 | 10,719 |
| 2025-06-18 | 879.50 | 893.50 | 870.00 | 886.50 | 866.57 | 13,815 |
| 2025-06-17 | 880.50 | 901.50 | 878.50 | 885.00 | 865.10 | 20,489 |
| 2025-06-16 | 859.50 | 890.00 | 859.50 | 880.50 | 860.71 | 14,441 |
| 2025-06-13 | 861.00 | 881.50 | 860.00 | 876.50 | 856.80 | 10,240 |
| 2025-06-12 | 874.00 | 878.00 | 864.50 | 869.00 | 849.46 | 16,487 |
| 2025-06-11 | 855.00 | 889.00 | 850.50 | 881.50 | 861.68 | 19,591 |
| 2025-06-10 | 850.00 | 878.50 | 849.50 | 864.50 | 845.07 | 21,082 |
| 2025-06-06 | 840.50 | 850.00 | 835.00 | 850.00 | 830.89 | 16,130 |
| 2025-06-05 | 858.00 | 862.00 | 832.00 | 840.00 | 821.12 | 12,678 |
| 2025-06-04 | 822.50 | 861.50 | 822.50 | 852.50 | 833.34 | 19,734 |
| 2025-06-03 | 830.00 | 834.00 | 810.00 | 826.50 | 807.92 | 16,252 |
| 2025-06-02 | 831.00 | 833.50 | 805.50 | 819.50 | 801.08 | 29,595 |
| 2025-05-30 | 828.00 | 860.00 | 827.50 | 843.50 | 824.54 | 39,198 |
| 2025-05-28 | 832.00 | 843.50 | 825.00 | 825.00 | 806.45 | 18,205 |
| 2025-05-27 | 800.00 | 835.00 | 795.00 | 830.50 | 811.83 | 27,570 |
| 2025-05-26 | 774.00 | 805.50 | 769.00 | 800.00 | 782.02 | 23,007 |
| 2025-05-23 | 733.50 | 768.00 | 732.00 | 766.00 | 748.78 | 35,879 |
| 2025-05-22 | 723.00 | 732.50 | 716.00 | 732.50 | 716.03 | 21,869 |
| 2025-05-21 | 730.00 | 734.00 | 726.50 | 727.50 | 711.15 | 16,737 |
| 2025-05-20 | 736.00 | 740.50 | 729.50 | 734.50 | 717.99 | 22,760 |
| 2025-05-19 | 758.00 | 763.50 | 734.00 | 735.00 | 718.48 | 23,020 |
| 2025-05-16 | 764.50 | 772.00 | 745.50 | 745.50 | 728.74 | 22,955 |
| 2025-05-15 | 792.00 | 793.00 | 740.00 | 756.50 | 739.49 | 40,117 |
| 2025-05-14 | 797.50 | 805.50 | 788.50 | 797.50 | 779.57 | 20,032 |
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.