Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 1,545.50 | 1,570.00 | 1,535.00 | 1,535.97 | 1,534.93 | 1,336 |
| 2023-08-31 | 1,570.00 | 1,570.00 | 1,533.00 | 1,542.00 | 1,540.95 | 4,196 |
| 2023-08-30 | 1,574.00 | 1,578.00 | 1,569.00 | 1,571.00 | 1,569.93 | 4,925 |
| 2023-08-29 | 1,574.00 | 1,579.00 | 1,566.00 | 1,573.76 | 1,572.69 | 9,233 |
| 2023-08-25 | 1,546.50 | 1,561.00 | 1,544.00 | 1,551.00 | 1,549.95 | 714 |
| 2023-08-24 | 1,548.50 | 1,556.00 | 1,546.00 | 1,549.00 | 1,547.95 | 641 |
| 2023-08-23 | 1,547.00 | 1,547.00 | 1,535.00 | 1,541.00 | 1,539.95 | 1,014 |
| 2023-08-22 | 1,543.50 | 1,549.00 | 1,533.00 | 1,534.00 | 1,532.96 | 6,523 |
| 2023-08-21 | 1,551.50 | 1,561.00 | 1,540.99 | 1,541.00 | 1,539.95 | 810 |
| 2023-08-18 | 1,557.50 | 1,563.00 | 1,548.00 | 1,554.16 | 1,553.10 | 2,795 |
| 2023-08-17 | 1,570.00 | 1,571.00 | 1,557.77 | 1,563.16 | 1,562.09 | 1,222 |
| 2023-08-16 | 1,577.00 | 1,582.00 | 1,567.00 | 1,575.00 | 1,573.93 | 2,566 |
| 2023-08-15 | 1,593.50 | 1,595.00 | 1,567.00 | 1,576.41 | 1,575.34 | 4,674 |
| 2023-08-14 | 1,602.00 | 1,604.00 | 1,591.76 | 1,599.84 | 1,598.75 | 1,692 |
| 2023-08-11 | 1,607.00 | 1,614.00 | 1,597.00 | 1,599.76 | 1,598.67 | 1,014 |
| 2023-08-10 | 1,597.00 | 1,620.00 | 1,597.00 | 1,611.12 | 1,610.03 | 11,988 |
| 2023-08-09 | 1,597.00 | 1,607.00 | 1,597.00 | 1,603.16 | 1,602.07 | 1,106 |
| 2023-08-08 | 1,583.50 | 1,606.00 | 1,580.00 | 1,595.00 | 1,593.92 | 1,836 |
| 2023-08-07 | 1,585.50 | 1,596.00 | 1,578.00 | 1,587.00 | 1,585.92 | 4,591 |
| 2023-08-04 | 1,593.50 | 1,595.00 | 1,577.00 | 1,587.00 | 1,585.92 | 3,703 |
| 2023-08-03 | 1,621.50 | 1,623.00 | 1,591.00 | 1,603.66 | 1,602.57 | 3,142 |
| 2023-08-02 | 1,628.50 | 1,643.00 | 1,620.00 | 1,631.61 | 1,630.50 | 1,780 |
| 2023-07-31 | 1,627.50 | 1,652.00 | 1,623.00 | 1,633.00 | 1,631.89 | 1,125 |
| 2023-07-28 | 1,632.50 | 1,635.00 | 1,619.00 | 1,628.16 | 1,627.06 | 8,657 |
| 2023-07-27 | 1,625.50 | 1,639.00 | 1,623.00 | 1,627.59 | 1,626.48 | 756 |
| 2023-07-26 | 1,639.00 | 1,639.00 | 1,620.00 | 1,625.33 | 1,624.22 | 1,088 |
| 2023-07-25 | 1,652.00 | 1,652.00 | 1,640.00 | 1,649.08 | 1,647.96 | 189 |
| 2023-07-24 | 1,661.00 | 1,661.00 | 1,638.00 | 1,652.50 | 1,651.38 | 1,000 |
| 2023-07-21 | 1,668.50 | 1,675.00 | 1,650.00 | 1,661.83 | 1,660.71 | 1,563 |
| 2023-07-20 | 1,669.50 | 1,675.00 | 1,639.00 | 1,650.00 | 1,648.88 | 2,257 |
| 2023-07-19 | 1,654.00 | 1,661.00 | 1,640.00 | 1,653.54 | 1,652.42 | 8,061 |
| 2023-07-18 | 1,633.50 | 1,641.00 | 1,626.00 | 1,635.84 | 1,634.72 | 815 |
| 2023-07-17 | 1,653.00 | 1,662.00 | 1,633.00 | 1,635.33 | 1,634.22 | 1,323 |
| 2023-07-14 | 1,633.00 | 1,652.00 | 1,633.00 | 1,637.16 | 1,636.05 | 1,257 |
| 2023-07-13 | 1,670.00 | 1,699.00 | 1,670.00 | 1,679.17 | 1,678.03 | 1,661 |
| 2023-07-12 | 1,690.00 | 1,702.00 | 1,676.00 | 1,700.17 | 1,699.02 | 1,025 |
| 2023-07-11 | 1,686.00 | 1,686.00 | 1,670.00 | 1,680.17 | 1,679.02 | 6,791 |
| 2023-07-10 | 1,673.50 | 1,683.00 | 1,660.00 | 1,667.17 | 1,666.03 | 846 |
| 2023-07-07 | 1,663.50 | 1,665.00 | 1,648.00 | 1,658.30 | 1,657.17 | 696 |
| 2023-07-06 | 1,690.15 | 1,690.15 | 1,658.00 | 1,661.17 | 1,660.04 | 11,285 |
| 2023-07-05 | 1,711.00 | 1,711.00 | 1,693.00 | 1,694.17 | 1,693.02 | 1,231 |
| 2023-07-04 | 1,710.50 | 1,719.00 | 1,701.82 | 1,701.82 | 1,700.66 | 2,076 |
| 2023-07-03 | 1,727.60 | 1,727.60 | 1,710.00 | 1,713.67 | 1,712.51 | 3,532 |
| 2023-06-30 | 1,745.00 | 1,745.00 | 1,722.00 | 1,727.17 | 1,726.00 | 1,021 |
| 2023-06-29 | 1,709.50 | 1,725.00 | 1,701.00 | 1,721.50 | 1,720.33 | 1,908 |
| 2023-06-28 | 1,705.50 | 1,713.00 | 1,698.00 | 1,705.18 | 1,704.02 | 6,994 |
| 2023-06-27 | 1,688.00 | 1,702.00 | 1,680.00 | 1,694.17 | 1,693.02 | 1,777 |
| 2023-06-26 | 1,698.00 | 1,707.00 | 1,686.00 | 1,690.06 | 1,688.91 | 3,089 |
| 2023-06-23 | 1,707.50 | 1,721.00 | 1,695.00 | 1,717.37 | 1,716.21 | 1,252 |
| 2023-06-22 | 1,708.00 | 1,708.00 | 1,695.00 | 1,700.00 | 1,698.85 | 8,154 |
| 2023-06-21 | 1,724.00 | 1,724.00 | 1,704.74 | 1,704.74 | 1,703.59 | 2,740 |
| 2023-06-20 | 1,732.00 | 1,735.00 | 1,714.00 | 1,727.00 | 1,725.83 | 1,069 |
| 2023-06-19 | 1,744.50 | 1,745.00 | 1,721.00 | 1,725.83 | 1,724.65 | 803 |
| 2023-06-16 | 1,736.00 | 1,757.98 | 1,736.00 | 1,749.68 | 1,748.49 | 2,398 |
| 2023-06-15 | 1,752.00 | 1,752.00 | 1,735.00 | 1,741.67 | 1,740.49 | 1,435 |
| 2023-06-14 | 1,762.00 | 1,762.00 | 1,736.00 | 1,739.35 | 1,738.17 | 1,347 |
| 2023-06-13 | 1,757.50 | 1,767.00 | 1,746.00 | 1,755.12 | 1,753.93 | 452 |
| 2023-06-12 | 1,757.50 | 1,770.00 | 1,757.00 | 1,763.82 | 1,762.63 | 2,487 |
| 2023-06-09 | 1,776.00 | 1,776.00 | 1,756.00 | 1,760.33 | 1,759.13 | 2,945 |
| 2023-06-08 | 1,775.00 | 1,787.00 | 1,760.00 | 1,775.73 | 1,774.53 | 3,614 |
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.