Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 1,794.50 | 1,800.00 | 1,779.00 | 1,784.66 | 1,783.45 | 2,769 |
| 2023-06-06 | 1,801.00 | 1,810.00 | 1,784.00 | 1,801.00 | 1,799.78 | 3,680 |
| 2023-06-05 | 1,883.00 | 1,883.00 | 1,798.00 | 1,799.00 | 1,797.78 | 8,225 |
| 2023-06-02 | 1,882.00 | 1,886.00 | 1,861.00 | 1,867.00 | 1,865.73 | 4,785 |
| 2023-06-01 | 1,859.00 | 1,879.00 | 1,859.00 | 1,866.85 | 1,865.58 | 1,083 |
| 2023-05-31 | 1,841.00 | 1,875.00 | 1,840.00 | 1,840.63 | 1,839.38 | 5,612 |
| 2023-05-30 | 1,886.00 | 1,886.00 | 1,848.00 | 1,848.00 | 1,846.74 | 1,009 |
| 2023-05-26 | 1,890.00 | 1,903.00 | 1,890.00 | 1,897.00 | 1,895.71 | 1,439 |
| 2023-05-25 | 1,909.50 | 1,910.00 | 1,888.00 | 1,889.00 | 1,887.72 | 1,252 |
| 2023-05-24 | 1,920.00 | 1,920.00 | 1,905.00 | 1,914.80 | 1,913.50 | 1,188 |
| 2023-05-23 | 1,932.00 | 1,937.00 | 1,919.92 | 1,922.70 | 1,921.39 | 1,018 |
| 2023-05-22 | 1,945.50 | 1,947.00 | 1,931.92 | 1,932.00 | 1,930.69 | 629 |
| 2023-05-19 | 1,929.00 | 1,947.00 | 1,929.00 | 1,945.00 | 1,943.68 | 7,868 |
| 2023-05-17 | 1,959.00 | 1,959.00 | 1,925.00 | 1,943.76 | 1,942.44 | 798 |
| 2023-05-16 | 1,969.50 | 1,970.00 | 1,952.00 | 1,961.75 | 1,960.41 | 3,822 |
| 2023-05-15 | 1,954.00 | 1,971.00 | 1,954.00 | 1,965.41 | 1,964.07 | 3,174 |
| 2023-05-12 | 1,953.50 | 1,963.00 | 1,941.00 | 1,947.45 | 1,946.12 | 4,808 |
| 2023-05-11 | 1,941.50 | 1,954.00 | 1,940.00 | 1,952.00 | 1,950.67 | 1,285 |
| 2023-05-10 | 1,973.00 | 1,973.00 | 1,934.00 | 1,970.20 | 1,968.86 | 3,226 |
| 2023-05-09 | 1,975.73 | 1,985.00 | 1,975.73 | 1,976.45 | 1,975.11 | 1,182 |
| 2023-05-05 | 1,947.50 | 1,958.00 | 1,921.00 | 1,954.00 | 1,952.67 | 1,522 |
| 2023-05-04 | 1,916.00 | 1,916.00 | 1,899.00 | 1,914.19 | 1,912.89 | 1,775 |
| 2023-05-03 | 1,910.50 | 1,926.00 | 1,905.00 | 1,913.62 | 1,912.32 | 1,320 |
| 2023-05-02 | 1,900.50 | 1,921.00 | 1,897.00 | 1,911.47 | 1,910.18 | 5,736 |
| 2023-04-28 | 1,874.50 | 1,904.00 | 1,869.00 | 1,886.49 | 1,885.21 | 1,716 |
| 2023-04-27 | 1,894.00 | 1,894.09 | 1,871.00 | 1,873.00 | 1,871.73 | 1,270 |
| 2023-04-26 | 1,902.00 | 1,902.00 | 1,888.00 | 1,894.13 | 1,892.84 | 1,458 |
| 2023-04-25 | 1,916.00 | 1,916.00 | 1,890.00 | 1,916.00 | 1,914.70 | 6,272 |
| 2023-04-24 | 1,915.50 | 1,926.00 | 1,907.00 | 1,908.19 | 1,906.89 | 2,168 |
| 2023-04-21 | 1,890.00 | 1,927.00 | 1,890.00 | 1,912.92 | 1,911.62 | 9,598 |
| 2023-04-20 | 1,878.50 | 1,900.00 | 1,877.00 | 1,893.73 | 1,892.44 | 2,207 |
| 2023-04-19 | 1,853.00 | 1,879.00 | 1,850.00 | 1,872.52 | 1,871.25 | 1,565 |
| 2023-04-18 | 1,851.00 | 1,870.00 | 1,851.00 | 1,855.40 | 1,854.14 | 1,570 |
| 2023-04-17 | 1,856.00 | 1,857.00 | 1,834.00 | 1,854.00 | 1,852.74 | 1,791 |
| 2023-04-14 | 1,858.00 | 1,858.00 | 1,831.00 | 1,831.37 | 1,830.12 | 1,312 |
| 2023-04-13 | 1,874.50 | 1,886.00 | 1,845.92 | 1,845.92 | 1,844.67 | 5,369 |
| 2023-04-12 | 1,939.00 | 1,954.00 | 1,921.00 | 1,925.94 | 1,924.63 | 380 |
| 2023-04-11 | 1,967.00 | 1,967.00 | 1,914.00 | 1,962.00 | 1,960.67 | 2,128 |
| 2023-04-06 | 1,963.00 | 1,963.00 | 1,946.00 | 1,950.00 | 1,948.68 | 3,759 |
| 2023-04-05 | 1,922.00 | 1,958.99 | 1,902.00 | 1,958.20 | 1,956.87 | 1,899 |
| 2023-04-04 | 1,970.00 | 1,970.00 | 1,932.00 | 1,942.24 | 1,940.92 | 5,348 |
| 2023-04-03 | 1,940.50 | 1,963.20 | 1,935.00 | 1,963.00 | 1,961.67 | 3,329 |
| 2023-03-31 | 1,938.00 | 1,951.06 | 1,934.00 | 1,938.71 | 1,937.39 | 7,410 |
| 2023-03-30 | 1,934.00 | 1,962.00 | 1,934.00 | 1,952.80 | 1,951.47 | 1,908 |
| 2023-03-29 | 1,925.00 | 1,947.00 | 1,925.00 | 1,939.53 | 1,938.21 | 1,122 |
| 2023-03-28 | 1,917.00 | 1,917.00 | 1,908.00 | 1,910.83 | 1,909.53 | 713 |
| 2023-03-27 | 1,902.00 | 1,922.00 | 1,902.00 | 1,907.00 | 1,905.70 | 500 |
| 2023-03-24 | 1,903.00 | 1,903.00 | 1,891.00 | 1,892.00 | 1,890.71 | 4,214 |
| 2023-03-23 | 1,900.00 | 1,900.00 | 1,883.00 | 1,891.00 | 1,889.72 | 4,807 |
| 2023-03-22 | 1,899.00 | 1,901.00 | 1,873.00 | 1,900.81 | 1,899.52 | 249 |
| 2023-03-21 | 1,881.00 | 1,896.00 | 1,871.00 | 1,874.32 | 1,873.04 | 642 |
| 2023-03-20 | 1,870.00 | 1,883.00 | 1,852.00 | 1,862.06 | 1,860.80 | 1,201 |
| 2023-03-17 | 1,889.00 | 1,895.00 | 1,858.00 | 1,865.70 | 1,864.43 | 1,131 |
| 2023-03-16 | 1,870.00 | 1,889.00 | 1,841.00 | 1,883.00 | 1,881.72 | 735 |
| 2023-03-15 | 1,840.00 | 1,840.00 | 1,814.00 | 1,838.18 | 1,836.94 | 2,951 |
| 2023-03-14 | 1,833.00 | 1,841.00 | 1,824.00 | 1,833.00 | 1,831.75 | 4,392 |
| 2023-03-13 | 1,829.00 | 1,841.00 | 1,814.00 | 1,831.93 | 1,830.69 | 1,099 |
| 2023-03-10 | 1,849.98 | 1,849.98 | 1,827.99 | 1,843.32 | 1,842.06 | 919 |
| 2023-03-09 | 1,854.00 | 1,859.00 | 1,849.00 | 1,853.19 | 1,851.93 | 285 |
| 2023-03-08 | 1,862.00 | 1,870.00 | 1,842.00 | 1,870.00 | 1,868.73 | 1,233 |
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.