Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 786.50 | 803.00 | 786.50 | 798.00 | 780.06 | 21,347 |
| 2025-05-12 | 775.50 | 802.50 | 775.50 | 787.00 | 769.31 | 18,729 |
| 2025-05-09 | 752.00 | 775.50 | 745.50 | 769.50 | 752.20 | 17,378 |
| 2025-05-08 | 730.50 | 764.00 | 725.00 | 759.00 | 741.94 | 21,258 |
| 2025-05-07 | 733.50 | 741.50 | 726.00 | 726.00 | 709.68 | 19,238 |
| 2025-05-06 | 735.00 | 742.00 | 723.50 | 732.50 | 716.03 | 21,582 |
| 2025-05-05 | 750.00 | 751.00 | 733.00 | 733.00 | 716.52 | 12,896 |
| 2025-05-02 | 741.00 | 759.00 | 741.00 | 748.50 | 731.67 | 24,484 |
| 2025-04-30 | 740.00 | 746.50 | 730.50 | 741.00 | 724.34 | 26,398 |
| 2025-04-29 | 734.50 | 746.00 | 731.50 | 738.50 | 721.90 | 15,115 |
| 2025-04-28 | 760.50 | 771.00 | 736.00 | 736.00 | 719.45 | 27,273 |
| 2025-04-25 | 764.50 | 784.50 | 759.00 | 765.00 | 747.80 | 21,982 |
| 2025-04-24 | 761.00 | 765.00 | 751.50 | 760.00 | 742.91 | 17,344 |
| 2025-04-23 | 760.00 | 777.00 | 754.50 | 767.50 | 750.25 | 25,980 |
| 2025-04-22 | 762.50 | 769.00 | 713.50 | 753.50 | 736.56 | 30,284 |
| 2025-04-17 | 744.50 | 765.50 | 740.00 | 758.00 | 740.96 | 30,692 |
| 2025-04-16 | 754.00 | 765.00 | 741.50 | 741.50 | 724.83 | 22,995 |
| 2025-04-15 | 759.00 | 774.50 | 732.50 | 762.00 | 744.87 | 58,360 |
| 2025-04-14 | 780.50 | 793.50 | 752.00 | 771.50 | 754.16 | 51,375 |
| 2025-04-11 | 849.50 | 849.50 | 707.50 | 757.00 | 739.98 | 126,797 |
| 2025-04-10 | 936.00 | 940.00 | 792.00 | 828.00 | 809.39 | 135,037 |
| 2025-04-09 | 1,051.00 | 1,062.00 | 1,043.00 | 1,055.00 | 1,031.28 | 14,566 |
| 2025-04-08 | 1,063.00 | 1,092.00 | 1,050.00 | 1,076.00 | 1,051.81 | 18,808 |
| 2025-04-07 | 1,009.00 | 1,080.00 | 1,001.00 | 1,041.00 | 1,017.60 | 27,829 |
| 2025-04-04 | 1,080.00 | 1,108.00 | 1,053.00 | 1,062.00 | 1,038.13 | 25,365 |
| 2025-04-03 | 1,090.00 | 1,104.00 | 1,072.00 | 1,089.00 | 1,064.52 | 24,510 |
| 2025-04-02 | 1,128.00 | 1,148.00 | 1,120.00 | 1,120.00 | 1,094.82 | 24,292 |
| 2025-04-01 | 1,179.00 | 1,181.00 | 1,139.00 | 1,142.00 | 1,116.33 | 16,516 |
| 2025-03-31 | 1,177.00 | 1,185.00 | 1,170.00 | 1,172.00 | 1,145.65 | 17,303 |
| 2025-03-28 | 1,188.00 | 1,205.00 | 1,187.00 | 1,189.00 | 1,162.27 | 14,845 |
| 2025-03-27 | 1,170.00 | 1,189.00 | 1,166.00 | 1,188.00 | 1,161.29 | 18,538 |
| 2025-03-26 | 1,167.00 | 1,173.00 | 1,158.00 | 1,166.00 | 1,139.79 | 12,569 |
| 2025-03-25 | 1,190.00 | 1,206.00 | 1,167.00 | 1,170.00 | 1,143.70 | 14,587 |
| 2025-03-24 | 1,209.00 | 1,209.00 | 1,189.00 | 1,192.00 | 1,165.20 | 18,424 |
| 2025-03-21 | 1,195.00 | 1,217.00 | 1,186.00 | 1,215.00 | 1,187.69 | 22,315 |
| 2025-03-20 | 1,194.00 | 1,195.00 | 1,176.00 | 1,195.00 | 1,168.14 | 22,812 |
| 2025-03-19 | 1,214.00 | 1,214.00 | 1,191.00 | 1,194.00 | 1,167.16 | 17,070 |
| 2025-03-18 | 1,200.00 | 1,219.00 | 1,200.00 | 1,219.00 | 1,191.60 | 25,905 |
| 2025-03-17 | 1,144.00 | 1,199.00 | 1,144.00 | 1,197.00 | 1,170.09 | 26,952 |
| 2025-03-14 | 1,124.00 | 1,140.00 | 1,119.00 | 1,139.00 | 1,113.39 | 16,363 |
| 2025-03-13 | 1,142.00 | 1,145.00 | 1,113.00 | 1,121.00 | 1,095.80 | 16,303 |
| 2025-03-12 | 1,162.00 | 1,168.00 | 1,133.00 | 1,143.00 | 1,117.30 | 25,264 |
| 2025-03-11 | 1,141.00 | 1,161.00 | 1,124.00 | 1,133.00 | 1,107.53 | 13,421 |
| 2025-03-10 | 1,161.00 | 1,167.00 | 1,142.00 | 1,157.00 | 1,130.99 | 20,575 |
| 2025-03-07 | 1,120.00 | 1,147.00 | 1,120.00 | 1,142.00 | 1,116.33 | 15,920 |
| 2025-03-06 | 1,120.00 | 1,141.00 | 1,110.00 | 1,114.00 | 1,088.96 | 18,392 |
| 2025-03-05 | 1,114.00 | 1,131.00 | 1,105.00 | 1,127.00 | 1,101.66 | 24,755 |
| 2025-03-04 | 1,097.00 | 1,157.00 | 1,095.00 | 1,136.00 | 1,110.46 | 33,753 |
| 2025-03-03 | 1,085.00 | 1,106.00 | 1,062.00 | 1,099.00 | 1,074.29 | 27,096 |
| 2025-02-28 | 1,090.00 | 1,101.00 | 1,082.00 | 1,091.00 | 1,066.47 | 27,389 |
| 2025-02-27 | 1,095.00 | 1,097.00 | 1,085.00 | 1,091.00 | 1,066.47 | 17,726 |
| 2025-02-26 | 1,110.00 | 1,121.00 | 1,096.00 | 1,098.00 | 1,073.32 | 21,794 |
| 2025-02-25 | 1,112.00 | 1,133.00 | 1,108.00 | 1,115.00 | 1,089.93 | 32,076 |
| 2025-02-24 | 1,077.00 | 1,120.00 | 1,075.00 | 1,108.00 | 1,083.09 | 35,695 |
| 2025-02-21 | 1,018.00 | 1,062.00 | 1,018.00 | 1,059.00 | 1,035.19 | 24,202 |
| 2025-02-20 | 1,044.00 | 1,046.00 | 1,016.00 | 1,026.00 | 1,002.93 | 28,937 |
| 2025-02-19 | 1,031.00 | 1,044.00 | 1,023.00 | 1,039.00 | 1,015.64 | 21,756 |
| 2025-02-18 | 1,040.00 | 1,053.00 | 1,036.00 | 1,045.00 | 1,021.51 | 14,875 |
| 2025-02-17 | 1,050.00 | 1,057.00 | 1,039.00 | 1,039.00 | 1,015.64 | 12,420 |
| 2025-02-14 | 1,048.00 | 1,067.00 | 1,046.00 | 1,055.00 | 1,031.28 | 20,681 |
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.