Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,372.00 | 1,386.00 | 1,361.00 | 1,367.00 | 1,303.89 | 14,333 |
| 2024-11-12 | 1,390.00 | 1,406.00 | 1,381.00 | 1,381.00 | 1,317.25 | 13,178 |
| 2024-11-11 | 1,411.00 | 1,433.00 | 1,391.00 | 1,402.00 | 1,337.28 | 12,644 |
| 2024-11-08 | 1,450.00 | 1,454.00 | 1,413.00 | 1,413.00 | 1,347.77 | 15,945 |
| 2024-11-07 | 1,540.00 | 1,552.00 | 1,437.00 | 1,451.00 | 1,384.02 | 29,805 |
| 2024-11-06 | 1,568.00 | 1,607.00 | 1,546.00 | 1,561.00 | 1,488.94 | 18,812 |
| 2024-11-05 | 1,512.00 | 1,542.00 | 1,504.00 | 1,542.00 | 1,470.82 | 12,748 |
| 2024-11-04 | 1,504.00 | 1,515.00 | 1,504.00 | 1,507.00 | 1,437.43 | 5,343 |
| 2024-11-01 | 1,510.00 | 1,516.00 | 1,502.00 | 1,510.00 | 1,440.29 | 4,618 |
| 2024-10-31 | 1,513.00 | 1,520.00 | 1,499.00 | 1,512.00 | 1,442.20 | 8,180 |
| 2024-10-30 | 1,535.00 | 1,538.00 | 1,521.00 | 1,521.00 | 1,450.79 | 7,451 |
| 2024-10-29 | 1,577.00 | 1,581.00 | 1,536.00 | 1,545.00 | 1,473.68 | 8,456 |
| 2024-10-28 | 1,575.00 | 1,579.00 | 1,560.00 | 1,573.00 | 1,500.39 | 5,769 |
| 2024-10-25 | 1,560.00 | 1,581.00 | 1,555.00 | 1,570.00 | 1,497.52 | 7,130 |
| 2024-10-24 | 1,558.00 | 1,572.00 | 1,550.00 | 1,557.00 | 1,485.12 | 9,160 |
| 2024-10-23 | 1,575.00 | 1,588.00 | 1,550.00 | 1,558.00 | 1,486.08 | 6,113 |
| 2024-10-22 | 1,578.00 | 1,597.00 | 1,575.00 | 1,575.00 | 1,502.29 | 8,370 |
| 2024-10-21 | 1,577.00 | 1,590.00 | 1,574.00 | 1,585.00 | 1,511.83 | 5,259 |
| 2024-10-18 | 1,558.00 | 1,589.00 | 1,540.00 | 1,581.00 | 1,508.02 | 17,004 |
| 2024-10-17 | 1,529.00 | 1,535.00 | 1,506.00 | 1,516.00 | 1,446.02 | 9,404 |
| 2024-10-16 | 1,534.00 | 1,536.00 | 1,511.00 | 1,530.00 | 1,459.37 | 5,532 |
| 2024-10-15 | 1,515.00 | 1,546.00 | 1,514.00 | 1,537.00 | 1,466.05 | 11,089 |
| 2024-10-14 | 1,516.00 | 1,525.00 | 1,510.00 | 1,522.00 | 1,451.74 | 4,709 |
| 2024-10-11 | 1,516.00 | 1,532.00 | 1,516.00 | 1,521.00 | 1,450.79 | 3,275 |
| 2024-10-10 | 1,517.00 | 1,528.00 | 1,511.00 | 1,522.00 | 1,451.74 | 4,290 |
| 2024-10-09 | 1,525.00 | 1,530.00 | 1,512.00 | 1,517.00 | 1,446.97 | 8,605 |
| 2024-10-08 | 1,520.00 | 1,532.00 | 1,514.00 | 1,518.00 | 1,447.92 | 6,363 |
| 2024-10-07 | 1,544.00 | 1,552.00 | 1,535.00 | 1,538.00 | 1,467.00 | 8,883 |
| 2024-10-04 | 1,546.00 | 1,558.00 | 1,533.00 | 1,533.00 | 1,462.23 | 7,225 |
| 2024-10-03 | 1,558.00 | 1,564.00 | 1,549.00 | 1,556.00 | 1,484.17 | 7,240 |
| 2024-10-02 | 1,558.00 | 1,560.00 | 1,528.00 | 1,559.00 | 1,487.03 | 9,772 |
| 2024-10-01 | 1,577.00 | 1,577.00 | 1,546.00 | 1,556.00 | 1,484.17 | 8,423 |
| 2024-09-30 | 1,556.00 | 1,569.00 | 1,556.00 | 1,566.00 | 1,493.71 | 10,853 |
| 2024-09-27 | 1,542.00 | 1,578.00 | 1,536.00 | 1,564.00 | 1,491.80 | 9,660 |
| 2024-09-26 | 1,556.00 | 1,566.00 | 1,532.00 | 1,539.00 | 1,467.95 | 12,009 |
| 2024-09-25 | 1,556.00 | 1,559.00 | 1,538.00 | 1,555.00 | 1,483.22 | 4,942 |
| 2024-09-24 | 1,554.00 | 1,566.00 | 1,530.00 | 1,553.00 | 1,481.31 | 6,615 |
| 2024-09-23 | 1,526.00 | 1,572.00 | 1,526.00 | 1,553.00 | 1,481.31 | 11,489 |
| 2024-09-20 | 1,520.00 | 1,540.00 | 1,520.00 | 1,526.00 | 1,455.55 | 16,675 |
| 2024-09-19 | 1,536.00 | 1,548.00 | 1,510.00 | 1,520.00 | 1,449.83 | 11,104 |
| 2024-09-18 | 1,558.00 | 1,571.00 | 1,530.00 | 1,530.00 | 1,459.37 | 11,198 |
| 2024-09-17 | 1,499.00 | 1,576.00 | 1,495.00 | 1,561.00 | 1,488.94 | 38,965 |
| 2024-09-16 | 1,449.00 | 1,465.00 | 1,449.00 | 1,456.00 | 1,388.79 | 6,574 |
| 2024-09-13 | 1,446.00 | 1,464.00 | 1,444.00 | 1,455.00 | 1,387.83 | 5,099 |
| 2024-09-12 | 1,452.00 | 1,459.00 | 1,427.00 | 1,447.00 | 1,380.20 | 5,616 |
| 2024-09-11 | 1,455.00 | 1,470.00 | 1,447.00 | 1,457.00 | 1,389.74 | 8,238 |
| 2024-09-10 | 1,459.00 | 1,473.00 | 1,453.00 | 1,465.00 | 1,397.37 | 8,081 |
| 2024-09-09 | 1,429.00 | 1,451.00 | 1,418.00 | 1,448.00 | 1,381.16 | 7,163 |
| 2024-09-06 | 1,452.00 | 1,462.00 | 1,429.00 | 1,429.00 | 1,363.03 | 12,230 |
| 2024-09-05 | 1,420.00 | 1,452.00 | 1,420.00 | 1,451.00 | 1,384.02 | 14,885 |
| 2024-09-04 | 1,358.00 | 1,418.00 | 1,357.00 | 1,418.00 | 1,352.54 | 16,474 |
| 2024-09-03 | 1,384.00 | 1,387.00 | 1,370.00 | 1,372.00 | 1,308.66 | 7,674 |
| 2024-09-02 | 1,379.00 | 1,391.00 | 1,367.00 | 1,384.00 | 1,320.11 | 13,549 |
| 2024-08-30 | 1,359.00 | 1,379.00 | 1,355.00 | 1,376.00 | 1,312.48 | 14,922 |
| 2024-08-29 | 1,363.00 | 1,386.00 | 1,363.00 | 1,370.00 | 1,306.76 | 6,824 |
| 2024-08-28 | 1,367.00 | 1,373.00 | 1,358.00 | 1,364.00 | 1,301.03 | 6,095 |
| 2024-08-27 | 1,370.00 | 1,375.00 | 1,355.00 | 1,367.00 | 1,303.89 | 8,870 |
| 2024-08-26 | 1,355.00 | 1,373.00 | 1,351.00 | 1,373.00 | 1,309.62 | 8,410 |
| 2024-08-23 | 1,363.00 | 1,370.00 | 1,356.00 | 1,368.00 | 1,304.85 | 5,696 |
| 2024-08-22 | 1,361.00 | 1,369.00 | 1,353.00 | 1,362.00 | 1,299.13 | 8,429 |
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.