Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,330.00 | 1,335.00 | 1,305.00 | 1,316.03 | 1,315.42 | 2,036 |
| 2024-02-21 | 1,321.00 | 1,343.00 | 1,290.00 | 1,327.00 | 1,326.38 | 3,921 |
| 2024-02-20 | 1,306.50 | 1,323.00 | 1,297.00 | 1,319.13 | 1,318.52 | 494 |
| 2024-02-19 | 1,303.50 | 1,324.00 | 1,288.00 | 1,306.00 | 1,305.39 | 519 |
| 2024-02-16 | 1,310.50 | 1,317.00 | 1,293.00 | 1,300.69 | 1,300.09 | 845 |
| 2024-02-15 | 1,292.00 | 1,316.00 | 1,291.00 | 1,304.73 | 1,304.12 | 1,198 |
| 2024-02-14 | 1,288.00 | 1,298.00 | 1,280.00 | 1,288.00 | 1,287.40 | 27,817 |
| 2024-02-13 | 1,295.00 | 1,301.00 | 1,280.00 | 1,289.61 | 1,289.01 | 543 |
| 2024-02-12 | 1,300.50 | 1,302.00 | 1,275.00 | 1,294.89 | 1,294.29 | 688 |
| 2024-02-09 | 1,300.50 | 1,302.00 | 1,279.00 | 1,283.00 | 1,282.40 | 4,816 |
| 2024-02-08 | 1,291.00 | 1,312.00 | 1,282.00 | 1,306.00 | 1,305.39 | 8,781 |
| 2024-02-07 | 1,281.00 | 1,292.00 | 1,250.00 | 1,289.39 | 1,288.79 | 2,613 |
| 2024-02-06 | 1,288.00 | 1,297.00 | 1,271.00 | 1,285.87 | 1,285.27 | 1,767 |
| 2024-02-05 | 1,274.50 | 1,328.00 | 1,270.00 | 1,289.00 | 1,288.40 | 7,958 |
| 2024-02-02 | 1,274.50 | 1,290.00 | 1,250.00 | 1,278.63 | 1,278.03 | 716 |
| 2024-02-01 | 1,278.50 | 1,316.00 | 1,258.00 | 1,274.13 | 1,273.53 | 5,487 |
| 2024-01-31 | 1,281.00 | 1,290.00 | 1,258.04 | 1,266.88 | 1,266.29 | 1,260 |
| 2024-01-30 | 1,286.00 | 1,296.00 | 1,268.00 | 1,282.00 | 1,281.40 | 1,537 |
| 2024-01-29 | 1,276.50 | 1,293.00 | 1,261.00 | 1,286.74 | 1,286.14 | 1,344 |
| 2024-01-26 | 1,257.00 | 1,293.00 | 1,237.00 | 1,285.13 | 1,284.53 | 3,921 |
| 2024-01-25 | 1,254.00 | 1,266.00 | 1,234.00 | 1,245.00 | 1,244.42 | 1,594 |
| 2024-01-24 | 1,305.50 | 1,325.00 | 1,251.00 | 1,258.13 | 1,257.54 | 4,822 |
| 2024-01-23 | 1,269.50 | 1,285.00 | 1,255.00 | 1,279.00 | 1,278.40 | 9,120 |
| 2024-01-22 | 1,267.50 | 1,320.00 | 1,257.00 | 1,262.87 | 1,262.29 | 1,504 |
| 2024-01-19 | 1,267.50 | 1,272.00 | 1,261.00 | 1,266.00 | 1,265.41 | 1,014 |
| 2024-01-18 | 1,260.50 | 1,276.00 | 1,246.00 | 1,256.79 | 1,256.21 | 2,299 |
| 2024-01-17 | 1,260.50 | 1,276.00 | 1,248.00 | 1,267.81 | 1,267.22 | 7,030 |
| 2024-01-16 | 1,264.50 | 1,274.00 | 1,261.00 | 1,267.72 | 1,267.13 | 1,855 |
| 2024-01-15 | 1,271.50 | 1,280.00 | 1,262.00 | 1,269.88 | 1,269.29 | 16,261 |
| 2024-01-12 | 1,283.00 | 1,297.00 | 1,266.00 | 1,270.13 | 1,269.54 | 2,024 |
| 2024-01-11 | 1,271.50 | 1,312.00 | 1,260.00 | 1,281.00 | 1,280.40 | 6,513 |
| 2024-01-10 | 1,337.00 | 1,352.00 | 1,323.00 | 1,327.13 | 1,326.52 | 2,952 |
| 2024-01-09 | 1,324.00 | 1,348.00 | 1,313.00 | 1,342.04 | 1,341.42 | 12,894 |
| 2024-01-08 | 1,340.50 | 1,345.00 | 1,317.00 | 1,330.87 | 1,330.25 | 11,468 |
| 2024-01-05 | 1,378.00 | 1,406.00 | 1,340.00 | 1,355.00 | 1,354.08 | 3,431 |
| 2024-01-04 | 1,402.00 | 1,416.00 | 1,400.96 | 1,405.83 | 1,404.87 | 7,680 |
| 2024-01-03 | 1,419.00 | 1,437.00 | 1,403.00 | 1,407.00 | 1,406.04 | 40,302 |
| 2023-12-29 | 1,411.00 | 1,422.00 | 1,400.00 | 1,418.99 | 1,418.03 | 1,046 |
| 2023-12-28 | 1,412.00 | 1,416.00 | 1,406.33 | 1,409.00 | 1,408.04 | 917 |
| 2023-12-27 | 1,405.00 | 1,419.00 | 1,404.00 | 1,404.00 | 1,403.05 | 24,042 |
| 2023-12-22 | 1,388.50 | 1,411.00 | 1,387.00 | 1,404.00 | 1,403.05 | 917 |
| 2023-12-21 | 1,394.50 | 1,401.00 | 1,380.00 | 1,387.47 | 1,386.53 | 629 |
| 2023-12-20 | 1,405.00 | 1,416.00 | 1,390.00 | 1,400.79 | 1,399.84 | 5,523 |
| 2023-12-19 | 1,400.00 | 1,419.00 | 1,400.00 | 1,407.00 | 1,406.04 | 30,786 |
| 2023-12-18 | 1,408.00 | 1,422.00 | 1,386.00 | 1,399.38 | 1,398.43 | 10,835 |
| 2023-12-15 | 1,406.00 | 1,418.00 | 1,392.00 | 1,403.71 | 1,402.76 | 4,091 |
| 2023-12-14 | 1,410.00 | 1,426.00 | 1,376.00 | 1,414.14 | 1,413.18 | 1,117 |
| 2023-12-13 | 1,398.50 | 1,401.00 | 1,378.00 | 1,383.64 | 1,382.70 | 3,212 |
| 2023-12-12 | 1,421.50 | 1,432.00 | 1,390.00 | 1,403.02 | 1,402.07 | 2,737 |
| 2023-12-11 | 1,431.50 | 1,439.00 | 1,419.00 | 1,430.81 | 1,429.84 | 5,974 |
| 2023-12-08 | 1,412.00 | 1,431.00 | 1,399.00 | 1,423.76 | 1,422.79 | 4,791 |
| 2023-12-07 | 1,415.00 | 1,417.00 | 1,392.00 | 1,408.00 | 1,407.04 | 2,229 |
| 2023-12-06 | 1,421.50 | 1,429.00 | 1,403.00 | 1,412.21 | 1,411.25 | 1,404 |
| 2023-12-05 | 1,433.00 | 1,433.00 | 1,424.00 | 1,426.34 | 1,425.37 | 1,301 |
| 2023-12-04 | 1,440.00 | 1,453.00 | 1,432.89 | 1,438.14 | 1,437.17 | 11,906 |
| 2023-12-01 | 1,458.00 | 1,471.00 | 1,416.86 | 1,424.57 | 1,423.61 | 1,964 |
| 2023-11-30 | 1,456.00 | 1,460.00 | 1,446.00 | 1,457.00 | 1,456.01 | 3,281 |
| 2023-11-29 | 1,474.50 | 1,479.00 | 1,448.00 | 1,458.71 | 1,457.72 | 1,512 |
| 2023-11-28 | 1,491.00 | 1,501.00 | 1,469.00 | 1,471.30 | 1,470.30 | 1,262 |
| 2023-11-27 | 1,487.00 | 1,502.00 | 1,484.00 | 1,490.31 | 1,489.29 | 890 |
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.