Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,076.00 | 1,084.00 | 1,044.00 | 1,044.00 | 1,020.53 | 24,983 |
| 2025-02-12 | 1,040.00 | 1,054.00 | 1,027.00 | 1,050.00 | 1,026.40 | 30,454 |
| 2025-02-11 | 1,032.00 | 1,043.00 | 1,022.00 | 1,032.00 | 1,008.80 | 30,313 |
| 2025-02-10 | 999.50 | 1,025.00 | 992.50 | 1,025.00 | 1,001.96 | 32,876 |
| 2025-02-07 | 992.00 | 999.50 | 981.00 | 992.50 | 970.19 | 22,032 |
| 2025-02-06 | 955.00 | 997.50 | 952.00 | 992.50 | 970.19 | 35,565 |
| 2025-02-05 | 950.00 | 958.00 | 942.50 | 954.50 | 933.04 | 24,477 |
| 2025-02-04 | 957.50 | 965.50 | 946.00 | 948.50 | 927.18 | 23,724 |
| 2025-02-03 | 992.50 | 995.50 | 949.00 | 966.00 | 944.28 | 34,045 |
| 2025-01-31 | 1,017.00 | 1,022.00 | 1,000.00 | 1,002.00 | 979.47 | 21,001 |
| 2025-01-30 | 1,016.00 | 1,024.00 | 1,008.00 | 1,017.00 | 994.14 | 17,120 |
| 2025-01-29 | 1,010.00 | 1,017.00 | 1,000.00 | 1,015.00 | 992.18 | 31,923 |
| 2025-01-28 | 1,015.00 | 1,051.00 | 1,015.00 | 1,017.00 | 994.14 | 20,985 |
| 2025-01-27 | 1,018.00 | 1,030.00 | 1,001.00 | 1,016.00 | 993.16 | 20,813 |
| 2025-01-24 | 1,018.00 | 1,034.00 | 1,015.00 | 1,021.00 | 998.05 | 33,638 |
| 2025-01-23 | 1,036.00 | 1,039.00 | 1,013.00 | 1,027.00 | 1,003.91 | 34,700 |
| 2025-01-22 | 1,138.00 | 1,139.00 | 1,036.00 | 1,054.00 | 1,030.31 | 68,844 |
| 2025-01-21 | 1,130.00 | 1,149.00 | 1,126.00 | 1,146.00 | 1,120.24 | 18,752 |
| 2025-01-20 | 1,118.00 | 1,125.00 | 1,107.00 | 1,125.00 | 1,099.71 | 9,940 |
| 2025-01-17 | 1,120.00 | 1,127.00 | 1,104.00 | 1,123.00 | 1,097.75 | 17,014 |
| 2025-01-16 | 1,096.00 | 1,113.00 | 1,090.00 | 1,113.00 | 1,087.98 | 22,869 |
| 2025-01-15 | 1,084.00 | 1,095.00 | 1,074.00 | 1,095.00 | 1,070.38 | 11,328 |
| 2025-01-14 | 1,100.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,060.61 | 16,830 |
| 2025-01-13 | 1,102.00 | 1,107.00 | 1,090.00 | 1,097.00 | 1,072.34 | 17,296 |
| 2025-01-10 | 1,132.00 | 1,133.00 | 1,114.00 | 1,115.00 | 1,089.93 | 11,831 |
| 2025-01-09 | 1,143.00 | 1,148.00 | 1,130.00 | 1,131.00 | 1,105.57 | 8,646 |
| 2025-01-08 | 1,167.00 | 1,167.00 | 1,127.00 | 1,138.00 | 1,112.42 | 22,188 |
| 2025-01-07 | 1,171.00 | 1,175.00 | 1,160.00 | 1,171.00 | 1,144.68 | 15,671 |
| 2025-01-06 | 1,205.00 | 1,212.00 | 1,186.00 | 1,197.00 | 1,141.74 | 14,639 |
| 2025-01-03 | 1,202.00 | 1,215.00 | 1,198.00 | 1,206.00 | 1,150.33 | 13,320 |
| 2024-12-30 | 1,218.00 | 1,223.00 | 1,199.00 | 1,204.00 | 1,148.42 | 8,526 |
| 2024-12-27 | 1,207.00 | 1,218.00 | 1,207.00 | 1,217.00 | 1,160.82 | 8,613 |
| 2024-12-23 | 1,207.00 | 1,217.00 | 1,195.00 | 1,207.00 | 1,151.28 | 8,622 |
| 2024-12-20 | 1,213.00 | 1,215.00 | 1,199.00 | 1,205.00 | 1,149.37 | 21,939 |
| 2024-12-19 | 1,225.00 | 1,232.00 | 1,213.00 | 1,214.00 | 1,157.96 | 12,385 |
| 2024-12-18 | 1,263.00 | 1,263.00 | 1,231.00 | 1,233.00 | 1,176.08 | 12,801 |
| 2024-12-17 | 1,258.00 | 1,259.00 | 1,237.00 | 1,253.00 | 1,195.16 | 12,583 |
| 2024-12-16 | 1,282.00 | 1,282.00 | 1,256.00 | 1,267.00 | 1,208.51 | 14,760 |
| 2024-12-13 | 1,271.00 | 1,294.00 | 1,271.00 | 1,285.00 | 1,225.68 | 8,938 |
| 2024-12-12 | 1,285.00 | 1,289.00 | 1,266.00 | 1,280.00 | 1,220.91 | 9,210 |
| 2024-12-11 | 1,293.00 | 1,298.00 | 1,278.00 | 1,287.00 | 1,227.59 | 13,133 |
| 2024-12-10 | 1,275.00 | 1,298.00 | 1,264.00 | 1,292.00 | 1,232.36 | 14,934 |
| 2024-12-09 | 1,304.00 | 1,331.00 | 1,296.00 | 1,304.00 | 1,243.80 | 18,835 |
| 2024-12-06 | 1,314.00 | 1,317.00 | 1,302.00 | 1,305.00 | 1,244.76 | 7,394 |
| 2024-12-05 | 1,335.00 | 1,341.00 | 1,312.00 | 1,318.00 | 1,257.16 | 8,324 |
| 2024-12-04 | 1,329.00 | 1,348.00 | 1,323.00 | 1,338.00 | 1,276.23 | 9,706 |
| 2024-12-03 | 1,348.00 | 1,349.00 | 1,324.00 | 1,336.00 | 1,274.33 | 11,809 |
| 2024-12-02 | 1,341.00 | 1,346.00 | 1,323.00 | 1,342.00 | 1,280.05 | 7,790 |
| 2024-11-29 | 1,342.00 | 1,348.00 | 1,334.00 | 1,344.00 | 1,281.96 | 7,358 |
| 2024-11-28 | 1,330.00 | 1,352.00 | 1,328.00 | 1,346.00 | 1,283.86 | 7,053 |
| 2024-11-27 | 1,334.00 | 1,334.00 | 1,318.00 | 1,330.00 | 1,268.60 | 7,458 |
| 2024-11-26 | 1,336.00 | 1,338.00 | 1,315.00 | 1,318.00 | 1,257.16 | 8,727 |
| 2024-11-25 | 1,351.00 | 1,352.00 | 1,325.00 | 1,334.00 | 1,272.42 | 18,564 |
| 2024-11-22 | 1,341.00 | 1,353.00 | 1,341.00 | 1,346.00 | 1,283.86 | 9,089 |
| 2024-11-21 | 1,331.00 | 1,351.00 | 1,324.00 | 1,345.00 | 1,282.91 | 15,672 |
| 2024-11-20 | 1,316.00 | 1,333.00 | 1,315.00 | 1,330.00 | 1,268.60 | 10,237 |
| 2024-11-19 | 1,330.00 | 1,331.00 | 1,302.00 | 1,316.00 | 1,255.25 | 14,456 |
| 2024-11-18 | 1,315.00 | 1,331.00 | 1,306.00 | 1,324.00 | 1,262.88 | 12,538 |
| 2024-11-15 | 1,350.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,259.06 | 18,987 |
| 2024-11-14 | 1,370.00 | 1,370.00 | 1,322.00 | 1,349.00 | 1,286.73 | 25,172 |
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.