Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 1,473.50 | 1,484.00 | 1,458.00 | 1,467.00 | 1,466.00 | 8,273 |
| 2023-11-23 | 1,469.00 | 1,478.00 | 1,469.00 | 1,472.00 | 1,471.00 | 650 |
| 2023-11-22 | 1,470.50 | 1,483.00 | 1,464.00 | 1,468.28 | 1,467.29 | 16,993 |
| 2023-11-21 | 1,488.00 | 1,488.00 | 1,461.00 | 1,475.00 | 1,474.00 | 3,546 |
| 2023-11-20 | 1,482.15 | 1,482.15 | 1,466.00 | 1,476.58 | 1,475.58 | 1,610 |
| 2023-11-17 | 1,475.50 | 1,491.00 | 1,468.00 | 1,484.57 | 1,483.56 | 28,041 |
| 2023-11-16 | 1,471.50 | 1,484.00 | 1,459.00 | 1,475.22 | 1,474.22 | 4,366 |
| 2023-11-15 | 1,455.00 | 1,487.00 | 1,455.00 | 1,459.09 | 1,458.10 | 17,804 |
| 2023-11-14 | 1,419.00 | 1,464.00 | 1,417.00 | 1,445.65 | 1,444.66 | 1,976 |
| 2023-11-13 | 1,424.50 | 1,430.00 | 1,404.00 | 1,417.21 | 1,416.25 | 2,127 |
| 2023-11-10 | 1,426.50 | 1,442.00 | 1,420.00 | 1,424.71 | 1,423.74 | 3,712 |
| 2023-11-09 | 1,421.50 | 1,442.00 | 1,420.00 | 1,434.66 | 1,433.69 | 1,103 |
| 2023-11-08 | 1,440.00 | 1,440.00 | 1,423.00 | 1,428.53 | 1,427.56 | 21,455 |
| 2023-11-07 | 1,446.00 | 1,466.00 | 1,440.82 | 1,442.09 | 1,441.11 | 6,710 |
| 2023-11-06 | 1,480.00 | 1,483.00 | 1,449.00 | 1,454.46 | 1,453.47 | 2,581 |
| 2023-11-03 | 1,496.00 | 1,498.00 | 1,467.00 | 1,476.60 | 1,475.60 | 3,360 |
| 2023-11-02 | 1,451.00 | 1,496.00 | 1,442.00 | 1,493.10 | 1,492.08 | 15,251 |
| 2023-11-01 | 1,401.00 | 1,469.00 | 1,401.00 | 1,443.39 | 1,442.40 | 7,727 |
| 2023-10-31 | 1,370.00 | 1,380.00 | 1,353.00 | 1,373.93 | 1,373.00 | 3,328 |
| 2023-10-30 | 1,355.50 | 1,373.00 | 1,354.00 | 1,360.82 | 1,359.89 | 8,035 |
| 2023-10-27 | 1,360.00 | 1,382.00 | 1,353.99 | 1,371.00 | 1,370.07 | 1,793 |
| 2023-10-26 | 1,345.00 | 1,375.00 | 1,345.00 | 1,368.97 | 1,368.04 | 6,138 |
| 2023-10-25 | 1,348.50 | 1,352.00 | 1,313.00 | 1,336.55 | 1,335.64 | 1,096 |
| 2023-10-24 | 1,345.50 | 1,347.00 | 1,338.87 | 1,345.48 | 1,344.57 | 3,885 |
| 2023-10-23 | 1,356.50 | 1,358.00 | 1,337.00 | 1,344.00 | 1,343.09 | 617 |
| 2023-10-20 | 1,355.50 | 1,367.00 | 1,341.00 | 1,356.90 | 1,355.98 | 2,104 |
| 2023-10-19 | 1,357.50 | 1,388.00 | 1,352.00 | 1,363.03 | 1,362.10 | 1,373 |
| 2023-10-18 | 1,376.00 | 1,387.00 | 1,374.00 | 1,374.36 | 1,373.43 | 1,752 |
| 2023-10-17 | 1,397.50 | 1,413.00 | 1,363.00 | 1,383.00 | 1,382.06 | 18,003 |
| 2023-10-16 | 1,410.00 | 1,410.00 | 1,398.00 | 1,400.00 | 1,399.05 | 510 |
| 2023-10-13 | 1,421.50 | 1,425.00 | 1,400.00 | 1,402.72 | 1,401.77 | 1,195 |
| 2023-10-12 | 1,440.00 | 1,455.00 | 1,417.86 | 1,447.65 | 1,446.66 | 855 |
| 2023-10-11 | 1,424.50 | 1,444.00 | 1,424.00 | 1,440.00 | 1,439.02 | 668 |
| 2023-10-10 | 1,407.00 | 1,430.00 | 1,403.00 | 1,428.14 | 1,427.17 | 2,030 |
| 2023-10-09 | 1,395.50 | 1,408.00 | 1,384.00 | 1,396.14 | 1,395.19 | 1,718 |
| 2023-10-06 | 1,414.00 | 1,425.00 | 1,369.00 | 1,382.58 | 1,381.64 | 15,568 |
| 2023-10-05 | 1,430.99 | 1,430.99 | 1,413.99 | 1,415.05 | 1,414.09 | 3,275 |
| 2023-10-04 | 1,415.00 | 1,434.00 | 1,410.00 | 1,416.14 | 1,415.18 | 5,622 |
| 2023-10-03 | 1,428.50 | 1,468.00 | 1,416.00 | 1,420.32 | 1,419.36 | 5,380 |
| 2023-10-02 | 1,461.50 | 1,470.00 | 1,424.00 | 1,424.00 | 1,423.03 | 2,949 |
| 2023-09-29 | 1,437.50 | 1,469.00 | 1,435.00 | 1,458.00 | 1,457.01 | 1,809 |
| 2023-09-28 | 1,451.00 | 1,451.00 | 1,430.00 | 1,433.42 | 1,432.44 | 5,176 |
| 2023-09-27 | 1,461.50 | 1,467.00 | 1,447.00 | 1,457.15 | 1,456.16 | 12,254 |
| 2023-09-26 | 1,465.50 | 1,467.00 | 1,452.00 | 1,458.00 | 1,457.01 | 8,465 |
| 2023-09-25 | 1,464.50 | 1,467.00 | 1,460.00 | 1,461.69 | 1,460.69 | 5,438 |
| 2023-09-22 | 1,469.50 | 1,472.00 | 1,459.00 | 1,464.35 | 1,463.36 | 2,189 |
| 2023-09-21 | 1,490.00 | 1,494.00 | 1,473.85 | 1,478.24 | 1,477.23 | 1,931 |
| 2023-09-20 | 1,481.00 | 1,502.00 | 1,478.00 | 1,493.23 | 1,492.21 | 13,868 |
| 2023-09-19 | 1,456.00 | 1,479.00 | 1,454.00 | 1,476.92 | 1,475.92 | 3,938 |
| 2023-09-18 | 1,456.00 | 1,468.00 | 1,450.00 | 1,458.71 | 1,457.72 | 2,787 |
| 2023-09-15 | 1,474.50 | 1,482.00 | 1,448.00 | 1,449.45 | 1,448.46 | 4,449 |
| 2023-09-14 | 1,456.00 | 1,464.22 | 1,448.00 | 1,464.22 | 1,463.23 | 10,146 |
| 2023-09-13 | 1,466.00 | 1,466.00 | 1,444.00 | 1,456.15 | 1,455.16 | 3,001 |
| 2023-09-12 | 1,488.00 | 1,496.00 | 1,471.00 | 1,476.00 | 1,475.00 | 1,061 |
| 2023-09-11 | 1,501.50 | 1,508.00 | 1,486.00 | 1,499.83 | 1,498.82 | 1,793 |
| 2023-09-08 | 1,507.50 | 1,511.00 | 1,497.00 | 1,503.05 | 1,502.03 | 5,938 |
| 2023-09-07 | 1,530.00 | 1,534.00 | 1,511.00 | 1,524.99 | 1,523.95 | 1,961 |
| 2023-09-06 | 1,528.00 | 1,545.00 | 1,510.00 | 1,534.00 | 1,532.96 | 9,364 |
| 2023-09-05 | 1,525.00 | 1,525.00 | 1,510.70 | 1,510.70 | 1,509.67 | 2,909 |
| 2023-09-04 | 1,535.00 | 1,544.00 | 1,526.00 | 1,526.00 | 1,524.96 | 1,419 |
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.