Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,582.50 | 1,613.00 | 1,571.00 | 1,613.00 | 1,612.25 | 641 |
| 2024-05-23 | 1,579.00 | 1,599.00 | 1,570.00 | 1,590.33 | 1,589.59 | 2,036 |
| 2024-05-22 | 1,607.00 | 1,625.00 | 1,582.00 | 1,589.00 | 1,588.26 | 1,189 |
| 2024-05-21 | 1,575.00 | 1,622.00 | 1,561.00 | 1,591.50 | 1,590.76 | 7,914 |
| 2024-05-17 | 1,571.00 | 1,582.00 | 1,552.00 | 1,572.00 | 1,571.27 | 367 |
| 2024-05-16 | 1,588.00 | 1,588.00 | 1,557.00 | 1,574.00 | 1,573.27 | 904 |
| 2024-05-15 | 1,582.50 | 1,612.00 | 1,520.00 | 1,598.50 | 1,597.76 | 663 |
| 2024-05-14 | 1,567.00 | 1,600.00 | 1,540.00 | 1,588.67 | 1,587.93 | 5,553 |
| 2024-05-13 | 1,533.00 | 1,549.00 | 1,518.00 | 1,538.33 | 1,537.62 | 518 |
| 2024-05-10 | 1,525.00 | 1,533.00 | 1,508.00 | 1,525.00 | 1,524.29 | 18,477 |
| 2024-05-08 | 1,536.00 | 1,538.00 | 1,509.00 | 1,509.48 | 1,508.77 | 1,695 |
| 2024-05-07 | 1,525.00 | 1,546.00 | 1,524.00 | 1,536.00 | 1,535.29 | 213 |
| 2024-05-03 | 1,501.50 | 1,536.00 | 1,450.00 | 1,526.17 | 1,525.46 | 429 |
| 2024-05-02 | 1,499.00 | 1,527.00 | 1,469.00 | 1,512.25 | 1,511.55 | 1,193 |
| 2024-04-30 | 1,394.50 | 1,494.00 | 1,373.00 | 1,469.50 | 1,468.82 | 1,670 |
| 2024-04-29 | 1,372.00 | 1,381.00 | 1,345.00 | 1,366.75 | 1,366.11 | 203 |
| 2024-04-26 | 1,391.50 | 1,401.00 | 1,367.00 | 1,382.48 | 1,381.84 | 1,050 |
| 2024-04-25 | 1,379.00 | 1,395.00 | 1,350.00 | 1,384.50 | 1,383.86 | 712 |
| 2024-04-24 | 1,383.50 | 1,396.33 | 1,373.00 | 1,382.00 | 1,381.36 | 2,977 |
| 2024-04-23 | 1,426.50 | 1,436.00 | 1,378.99 | 1,379.00 | 1,378.36 | 5,944 |
| 2024-04-22 | 1,421.50 | 1,450.00 | 1,395.00 | 1,426.79 | 1,426.12 | 14,682 |
| 2024-04-19 | 1,395.50 | 1,411.21 | 1,376.00 | 1,405.57 | 1,404.92 | 9,989 |
| 2024-04-18 | 1,337.00 | 1,394.00 | 1,337.00 | 1,393.79 | 1,393.14 | 6,967 |
| 2024-04-17 | 1,375.00 | 1,377.00 | 1,336.97 | 1,357.90 | 1,357.27 | 2,323 |
| 2024-04-16 | 1,342.50 | 1,364.00 | 1,317.00 | 1,328.00 | 1,327.38 | 9,286 |
| 2024-04-15 | 1,303.50 | 1,321.00 | 1,272.00 | 1,277.87 | 1,277.28 | 5,511 |
| 2024-04-12 | 1,379.00 | 1,394.00 | 1,301.80 | 1,301.80 | 1,301.20 | 8,927 |
| 2024-04-11 | 1,362.00 | 1,398.00 | 1,322.00 | 1,381.86 | 1,381.22 | 6,585 |
| 2024-04-10 | 1,314.50 | 1,372.00 | 1,301.00 | 1,337.82 | 1,337.20 | 10,111 |
| 2024-04-09 | 1,233.50 | 1,246.00 | 1,229.00 | 1,230.18 | 1,229.61 | 5,680 |
| 2024-04-08 | 1,233.50 | 1,284.00 | 1,228.00 | 1,239.03 | 1,238.46 | 1,757 |
| 2024-04-05 | 1,228.50 | 1,233.00 | 1,220.00 | 1,230.88 | 1,230.30 | 8,501 |
| 2024-04-04 | 1,234.50 | 1,240.00 | 1,220.00 | 1,236.40 | 1,235.82 | 4,073 |
| 2024-04-03 | 1,272.50 | 1,276.00 | 1,226.00 | 1,245.62 | 1,245.04 | 14,213 |
| 2024-04-02 | 1,314.50 | 1,328.00 | 1,286.00 | 1,288.87 | 1,288.27 | 2,649 |
| 2024-03-28 | 1,290.00 | 1,310.00 | 1,279.00 | 1,309.20 | 1,308.59 | 3,049 |
| 2024-03-27 | 1,298.00 | 1,310.00 | 1,280.00 | 1,288.27 | 1,287.67 | 40,812 |
| 2024-03-26 | 1,285.00 | 1,297.00 | 1,275.00 | 1,291.00 | 1,290.40 | 912 |
| 2024-03-25 | 1,318.50 | 1,327.00 | 1,285.99 | 1,291.13 | 1,290.53 | 3,290 |
| 2024-03-22 | 1,312.50 | 1,326.00 | 1,310.00 | 1,321.33 | 1,320.72 | 14,038 |
| 2024-03-21 | 1,314.50 | 1,357.00 | 1,306.00 | 1,314.87 | 1,314.26 | 2,178 |
| 2024-03-20 | 1,308.50 | 1,321.00 | 1,299.00 | 1,314.10 | 1,313.49 | 7,848 |
| 2024-03-19 | 1,318.50 | 1,329.00 | 1,297.00 | 1,309.60 | 1,308.99 | 11,256 |
| 2024-03-18 | 1,321.00 | 1,341.00 | 1,302.00 | 1,306.20 | 1,305.60 | 5,003 |
| 2024-03-15 | 1,332.00 | 1,334.00 | 1,319.00 | 1,333.13 | 1,332.50 | 5,022 |
| 2024-03-14 | 1,310.50 | 1,344.00 | 1,300.00 | 1,334.13 | 1,333.51 | 9,836 |
| 2024-03-13 | 1,304.50 | 1,315.00 | 1,294.00 | 1,308.73 | 1,308.12 | 2,289 |
| 2024-03-12 | 1,300.50 | 1,318.00 | 1,279.00 | 1,314.84 | 1,314.22 | 6,818 |
| 2024-03-11 | 1,265.50 | 1,289.00 | 1,255.00 | 1,283.88 | 1,283.28 | 3,437 |
| 2024-03-08 | 1,258.00 | 1,270.00 | 1,255.00 | 1,263.25 | 1,262.66 | 1,738 |
| 2024-03-07 | 1,246.00 | 1,259.00 | 1,233.00 | 1,256.22 | 1,255.63 | 13,046 |
| 2024-03-06 | 1,256.00 | 1,280.00 | 1,245.00 | 1,265.44 | 1,264.85 | 1,210 |
| 2024-03-05 | 1,241.00 | 1,253.00 | 1,193.00 | 1,236.88 | 1,236.30 | 1,383 |
| 2024-03-04 | 1,250.00 | 1,255.00 | 1,243.88 | 1,245.00 | 1,244.42 | 1,937 |
| 2024-03-01 | 1,252.00 | 1,262.00 | 1,234.00 | 1,255.96 | 1,255.37 | 5,357 |
| 2024-02-29 | 1,237.50 | 1,254.00 | 1,232.00 | 1,242.00 | 1,241.42 | 2,874 |
| 2024-02-28 | 1,241.00 | 1,285.00 | 1,214.00 | 1,221.02 | 1,220.45 | 15,747 |
| 2024-02-27 | 1,281.00 | 1,299.00 | 1,236.00 | 1,264.47 | 1,263.89 | 8,574 |
| 2024-02-26 | 1,317.50 | 1,328.00 | 1,290.81 | 1,291.13 | 1,290.53 | 7,396 |
| 2024-02-23 | 1,316.50 | 1,322.00 | 1,308.99 | 1,319.80 | 1,319.19 | 1,566 |
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.