Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,170.00 | 1,171.00 | 1,154.50 | 1,154.50 | 1,154.50 | 158 |
| 2026-10-21 | 1,151.50 | 1,183.50 | 1,075.00 | 1,183.50 | 1,183.50 | 2 |
| 2026-10-20 | 1,148.50 | 1,160.00 | 1,075.00 | 1,160.00 | 1,160.00 | 2 |
| 2026-10-19 | 1,142.50 | 1,151.50 | 1,075.00 | 1,151.50 | 1,151.50 | 2 |
| 2026-10-16 | 1,131.00 | 1,146.50 | 1,075.00 | 1,146.50 | 1,146.50 | 7 |
| 2026-10-15 | 1,063.00 | 1,121.00 | 1,063.00 | 1,120.00 | 1,120.00 | 1,039 |
| 2026-10-14 | 1,044.00 | 1,056.00 | 1,044.00 | 1,056.00 | 1,056.00 | 240 |
| 2026-10-13 | 1,049.00 | 1,056.00 | 1,039.00 | 1,045.00 | 1,045.00 | 907 |
| 2026-10-12 | 1,057.00 | 1,063.00 | 1,034.00 | 1,035.00 | 1,035.00 | 61 |
| 2026-10-09 | 1,047.00 | 1,060.50 | 1,035.00 | 1,060.50 | 1,060.50 | 774 |
| 2026-10-08 | 1,045.00 | 1,063.00 | 1,043.00 | 1,052.00 | 1,052.00 | 8,681 |
| 2026-10-07 | 1,053.00 | 1,061.00 | 1,028.00 | 1,046.00 | 1,046.00 | 1,765 |
| 2026-10-06 | 1,043.00 | 1,064.00 | 1,042.00 | 1,051.72 | 1,051.72 | 2,273 |
| 2026-10-05 | 1,073.50 | 1,082.00 | 1,036.00 | 1,037.50 | 1,037.50 | 623 |
| 2026-10-02 | 1,076.50 | 1,088.00 | 1,052.50 | 1,058.00 | 1,058.00 | 2,198 |
| 2026-10-01 | 1,092.00 | 1,105.00 | 1,066.50 | 1,071.50 | 1,071.50 | 451 |
| 2026-09-30 | 1,086.00 | 1,102.00 | 1,081.50 | 1,086.00 | 1,086.00 | 669 |
| 2026-09-29 | 1,096.00 | 1,100.00 | 1,072.00 | 1,076.36 | 1,076.36 | 104 |
| 2026-09-28 | 1,109.50 | 1,134.00 | 1,105.00 | 1,109.00 | 1,109.00 | 1,229 |
| 2026-09-25 | 1,120.00 | 1,132.00 | 1,106.00 | 1,115.50 | 1,115.50 | 195 |
| 2026-09-24 | 1,122.00 | 1,137.00 | 1,111.00 | 1,114.50 | 1,114.50 | 129 |
| 2026-09-23 | 1,138.00 | 1,150.00 | 1,112.00 | 1,121.00 | 1,121.00 | 6,001 |
| 2026-09-22 | 1,124.00 | 1,149.00 | 1,116.00 | 1,146.00 | 1,146.00 | 339 |
| 2026-09-21 | 1,108.50 | 1,132.00 | 1,101.00 | 1,127.50 | 1,127.50 | 82 |
| 2026-09-18 | 1,114.50 | 1,122.00 | 1,107.00 | 1,116.50 | 1,116.50 | 4,544 |
| 2026-09-17 | 1,109.50 | 1,131.00 | 1,098.00 | 1,123.00 | 1,123.00 | 1,236 |
| 2026-09-16 | 1,102.50 | 1,117.00 | 1,095.00 | 1,109.50 | 1,109.50 | 10,520 |
| 2026-09-15 | 1,092.00 | 1,108.00 | 1,070.00 | 1,097.78 | 1,097.78 | 2,029 |
| 2026-09-14 | 1,114.50 | 1,120.00 | 1,099.00 | 1,102.00 | 1,102.00 | 992 |
| 2026-09-11 | 1,138.00 | 1,149.02 | 1,097.00 | 1,112.50 | 1,112.50 | 6,850 |
| 2026-09-10 | 1,113.50 | 1,149.00 | 1,100.00 | 1,144.50 | 1,144.50 | 4,208 |
| 2026-09-09 | 1,089.00 | 1,133.00 | 1,083.00 | 1,131.00 | 1,131.00 | 473 |
| 2026-09-08 | 1,068.50 | 1,091.00 | 1,042.00 | 1,067.13 | 1,067.13 | 1,931 |
| 2026-09-07 | 1,081.00 | 1,095.00 | 1,061.79 | 1,072.00 | 1,072.00 | 657 |
| 2026-09-04 | 1,087.00 | 1,095.00 | 1,077.00 | 1,084.00 | 1,084.00 | 1,606 |
| 2026-09-03 | 1,108.50 | 1,116.00 | 1,072.00 | 1,081.00 | 1,081.00 | 2,054 |
| 2026-09-02 | 1,127.00 | 1,128.00 | 1,097.00 | 1,108.50 | 1,108.50 | 2,755 |
| 2026-09-01 | 1,120.00 | 1,151.00 | 1,109.00 | 1,128.17 | 1,128.17 | 4,114 |
| 2026-08-28 | 1,113.50 | 1,130.00 | 1,106.00 | 1,118.50 | 1,118.50 | 683 |
| 2026-08-27 | 1,127.00 | 1,149.00 | 1,109.00 | 1,118.50 | 1,118.50 | 2,426 |
| 2026-08-26 | 1,145.50 | 1,154.00 | 1,131.00 | 1,147.90 | 1,147.90 | 1,724 |
| 2026-08-25 | 1,155.50 | 1,165.00 | 1,136.00 | 1,147.77 | 1,147.77 | 2,722 |
| 2026-08-24 | 1,138.00 | 1,164.00 | 1,138.00 | 1,156.00 | 1,156.00 | 795 |
| 2026-08-21 | 1,120.00 | 1,138.00 | 1,117.50 | 1,121.00 | 1,121.00 | 654 |
| 2026-08-20 | 1,109.50 | 1,118.00 | 1,083.00 | 1,107.50 | 1,107.50 | 606 |
| 2026-08-19 | 1,117.50 | 1,121.00 | 1,097.00 | 1,112.50 | 1,112.50 | 5,277 |
| 2026-08-18 | 1,122.00 | 1,130.00 | 1,106.00 | 1,114.78 | 1,114.78 | 7,680 |
| 2026-08-17 | 1,127.00 | 1,140.00 | 1,119.78 | 1,126.02 | 1,126.02 | 420 |
| 2026-08-14 | 1,134.00 | 1,148.00 | 1,125.00 | 1,140.50 | 1,140.50 | 1,139 |
| 2026-08-13 | 1,134.00 | 1,163.00 | 1,131.00 | 1,152.50 | 1,152.50 | 3,188 |
| 2026-08-12 | 1,114.50 | 1,141.00 | 1,108.00 | 1,133.00 | 1,133.00 | 498 |
| 2026-08-11 | 1,113.50 | 1,127.50 | 1,112.00 | 1,116.74 | 1,116.74 | 9,232 |
| 2026-08-10 | 1,120.16 | 1,134.00 | 1,120.16 | 1,130.02 | 1,130.02 | 464 |
| 2026-08-07 | 1,111.50 | 1,125.89 | 1,104.00 | 1,109.50 | 1,109.50 | 882 |
| 2026-08-06 | 1,118.50 | 1,132.00 | 1,106.00 | 1,114.50 | 1,114.50 | 1,846 |
| 2026-08-05 | 1,106.50 | 1,115.00 | 1,097.00 | 1,107.50 | 1,107.50 | 365 |
| 2026-08-04 | 1,110.50 | 1,120.00 | 1,097.00 | 1,114.61 | 1,114.61 | 2,381 |
| 2026-08-03 | 1,120.00 | 1,127.00 | 1,105.00 | 1,112.75 | 1,112.75 | 284 |
| 2026-07-31 | 1,136.00 | 1,140.00 | 1,119.50 | 1,128.00 | 1,128.00 | 1,186 |
| 2026-07-30 | 1,129.00 | 1,160.00 | 1,128.00 | 1,142.50 | 1,142.50 | 1,047 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-12 | 0.2900 GBX |
| 2025-01-07 | 0.2900 GBX |
| 2024-01-08 | 0.2900 GBX |
| 2023-01-09 | 0.2800 GBX |
| 2022-01-04 | 0.2800 GBX |
| 2021-01-05 | 0.2200 GBX |
| 2020-01-06 | 0.2600 GBX |
| 2019-01-07 | 0.2400 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.