Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,373.00 | 1,379.00 | 1,361.00 | 1,361.00 | 1,360.37 | 278 |
| 2024-08-20 | 1,386.50 | 1,388.00 | 1,371.00 | 1,383.00 | 1,382.36 | 185 |
| 2024-08-19 | 1,389.00 | 1,389.00 | 1,365.00 | 1,385.00 | 1,384.36 | 200 |
| 2024-08-16 | 1,387.50 | 1,397.00 | 1,381.00 | 1,390.00 | 1,389.35 | 547 |
| 2024-08-15 | 1,394.00 | 1,394.00 | 1,382.00 | 1,387.00 | 1,386.35 | 287 |
| 2024-08-14 | 1,390.50 | 1,418.00 | 1,382.00 | 1,396.67 | 1,396.02 | 194 |
| 2024-08-13 | 1,421.50 | 1,431.00 | 1,374.00 | 1,386.82 | 1,386.18 | 316 |
| 2024-08-12 | 1,423.50 | 1,431.00 | 1,419.00 | 1,422.00 | 1,421.34 | 115 |
| 2024-08-09 | 1,437.50 | 1,462.00 | 1,421.00 | 1,440.00 | 1,439.33 | 7,865 |
| 2024-08-08 | 1,449.00 | 1,449.00 | 1,424.00 | 1,441.71 | 1,441.04 | 782 |
| 2024-08-07 | 1,421.50 | 1,468.00 | 1,395.00 | 1,454.47 | 1,453.79 | 1,018 |
| 2024-08-06 | 1,420.50 | 1,442.00 | 1,414.00 | 1,422.00 | 1,421.34 | 340 |
| 2024-08-05 | 1,395.50 | 1,422.00 | 1,391.00 | 1,400.69 | 1,400.04 | 2,589 |
| 2024-08-02 | 1,411.00 | 1,435.00 | 1,399.00 | 1,425.00 | 1,424.34 | 273 |
| 2024-07-31 | 1,414.00 | 1,435.00 | 1,414.00 | 1,415.00 | 1,414.34 | 92 |
| 2024-07-30 | 1,406.00 | 1,427.00 | 1,396.00 | 1,411.00 | 1,410.34 | 278 |
| 2024-07-29 | 1,415.00 | 1,440.00 | 1,395.00 | 1,411.00 | 1,410.34 | 268 |
| 2024-07-26 | 1,400.00 | 1,417.00 | 1,370.00 | 1,407.00 | 1,406.35 | 150 |
| 2024-07-24 | 1,406.00 | 1,417.00 | 1,400.00 | 1,409.00 | 1,408.34 | 293 |
| 2024-07-23 | 1,434.50 | 1,447.00 | 1,409.00 | 1,415.50 | 1,414.84 | 20 |
| 2024-07-22 | 1,456.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,429.33 | 123 |
| 2024-07-19 | 1,412.00 | 1,447.00 | 1,403.00 | 1,413.75 | 1,413.09 | 87 |
| 2024-07-18 | 1,436.50 | 1,449.00 | 1,428.00 | 1,440.00 | 1,439.33 | 197 |
| 2024-07-17 | 1,413.00 | 1,442.00 | 1,403.00 | 1,438.00 | 1,437.33 | 151 |
| 2024-07-16 | 1,392.50 | 1,417.00 | 1,379.00 | 1,407.40 | 1,406.74 | 702 |
| 2024-07-15 | 1,417.00 | 1,430.00 | 1,386.00 | 1,407.17 | 1,406.51 | 2,203 |
| 2024-07-12 | 1,415.00 | 1,427.00 | 1,389.00 | 1,403.59 | 1,402.93 | 87 |
| 2024-07-11 | 1,543.50 | 1,550.00 | 1,407.00 | 1,414.00 | 1,413.34 | 2,955 |
| 2024-07-10 | 1,566.00 | 1,600.00 | 1,564.89 | 1,564.89 | 1,564.16 | 44,268 |
| 2024-07-09 | 1,548.00 | 1,577.00 | 1,548.00 | 1,568.00 | 1,567.27 | 419 |
| 2024-07-08 | 1,547.50 | 1,564.00 | 1,527.00 | 1,544.00 | 1,543.28 | 166 |
| 2024-07-05 | 1,542.50 | 1,552.00 | 1,529.00 | 1,536.89 | 1,536.17 | 142 |
| 2024-07-04 | 1,537.00 | 1,550.00 | 1,530.00 | 1,541.00 | 1,540.28 | 2,448 |
| 2024-07-03 | 1,527.00 | 1,543.00 | 1,527.00 | 1,541.00 | 1,540.28 | 123 |
| 2024-07-02 | 1,503.50 | 1,527.00 | 1,480.00 | 1,522.00 | 1,521.29 | 301 |
| 2024-07-01 | 1,496.00 | 1,507.00 | 1,457.00 | 1,482.00 | 1,481.31 | 301 |
| 2024-06-28 | 1,467.50 | 1,468.00 | 1,453.00 | 1,464.00 | 1,463.32 | 204 |
| 2024-06-27 | 1,491.00 | 1,505.00 | 1,448.00 | 1,456.00 | 1,455.32 | 410 |
| 2024-06-26 | 1,526.00 | 1,538.00 | 1,492.00 | 1,493.00 | 1,492.31 | 2,320 |
| 2024-06-25 | 1,561.00 | 1,569.00 | 1,546.00 | 1,546.00 | 1,545.28 | 1,925 |
| 2024-06-24 | 1,549.50 | 1,578.00 | 1,536.00 | 1,566.00 | 1,565.27 | 6,194 |
| 2024-06-21 | 1,538.00 | 1,556.00 | 1,538.00 | 1,550.00 | 1,549.28 | 331 |
| 2024-06-20 | 1,536.00 | 1,547.00 | 1,520.00 | 1,546.00 | 1,545.28 | 1,437 |
| 2024-06-19 | 1,530.00 | 1,530.00 | 1,507.00 | 1,530.00 | 1,529.29 | 112 |
| 2024-06-18 | 1,541.50 | 1,548.00 | 1,534.00 | 1,542.74 | 1,542.03 | 244 |
| 2024-06-17 | 1,555.50 | 1,559.00 | 1,547.00 | 1,547.00 | 1,546.28 | 172 |
| 2024-06-14 | 1,560.00 | 1,562.00 | 1,553.00 | 1,553.00 | 1,552.28 | 98 |
| 2024-06-13 | 1,561.00 | 1,574.00 | 1,557.00 | 1,574.00 | 1,573.27 | 257 |
| 2024-06-12 | 1,562.00 | 1,580.00 | 1,548.00 | 1,568.00 | 1,567.27 | 293 |
| 2024-06-11 | 1,558.50 | 1,577.00 | 1,548.00 | 1,577.00 | 1,576.27 | 1,083 |
| 2024-06-10 | 1,558.50 | 1,564.00 | 1,500.00 | 1,548.00 | 1,547.28 | 280 |
| 2024-06-07 | 1,553.50 | 1,570.00 | 1,547.00 | 1,560.00 | 1,559.27 | 182 |
| 2024-06-06 | 1,521.00 | 1,555.00 | 1,513.00 | 1,550.00 | 1,549.28 | 130 |
| 2024-06-05 | 1,551.50 | 1,564.00 | 1,536.00 | 1,541.50 | 1,540.78 | 352 |
| 2024-06-04 | 1,537.00 | 1,565.00 | 1,520.00 | 1,546.00 | 1,545.28 | 8,265 |
| 2024-06-03 | 1,572.00 | 1,590.00 | 1,542.00 | 1,562.50 | 1,561.77 | 522 |
| 2024-05-31 | 1,569.00 | 1,579.00 | 1,534.00 | 1,537.00 | 1,536.28 | 288 |
| 2024-05-30 | 1,570.00 | 1,571.00 | 1,521.00 | 1,562.00 | 1,561.27 | 474 |
| 2024-05-29 | 1,604.00 | 1,604.00 | 1,545.00 | 1,564.00 | 1,563.27 | 267 |
| 2024-05-28 | 1,608.00 | 1,613.00 | 1,567.00 | 1,594.00 | 1,593.26 | 189 |
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.