Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 1,860.00 | 1,874.00 | 1,858.00 | 1,873.00 | 1,871.73 | 1,164 |
| 2023-03-06 | 1,908.00 | 1,908.00 | 1,859.00 | 1,864.00 | 1,862.73 | 1,099 |
| 2023-03-03 | 1,895.00 | 1,909.00 | 1,886.00 | 1,889.62 | 1,888.34 | 1,295 |
| 2023-03-02 | 1,862.00 | 1,901.00 | 1,862.00 | 1,894.52 | 1,893.24 | 1,792 |
| 2023-03-01 | 1,871.00 | 1,871.00 | 1,856.00 | 1,861.00 | 1,859.74 | 3,718 |
| 2023-02-28 | 1,920.00 | 1,928.00 | 1,867.00 | 1,886.05 | 1,884.77 | 1,571 |
| 2023-02-27 | 1,928.00 | 1,946.00 | 1,927.96 | 1,939.44 | 1,938.13 | 3,431 |
| 2023-02-24 | 1,930.00 | 1,943.00 | 1,918.00 | 1,927.00 | 1,925.69 | 1,643 |
| 2023-02-23 | 1,971.00 | 1,971.00 | 1,913.00 | 1,925.29 | 1,923.98 | 12,979 |
| 2023-02-22 | 1,944.00 | 1,972.00 | 1,942.00 | 1,958.00 | 1,956.67 | 2,358 |
| 2023-02-21 | 1,948.00 | 1,957.00 | 1,945.00 | 1,954.00 | 1,952.67 | 784 |
| 2023-02-20 | 1,944.00 | 1,949.00 | 1,943.00 | 1,947.00 | 1,945.68 | 177 |
| 2023-02-17 | 1,934.00 | 1,945.00 | 1,918.00 | 1,943.81 | 1,942.49 | 967 |
| 2023-02-16 | 1,948.00 | 1,953.00 | 1,924.00 | 1,935.00 | 1,933.69 | 2,183 |
| 2023-02-15 | 1,918.00 | 1,949.00 | 1,918.00 | 1,942.00 | 1,940.68 | 795 |
| 2023-02-14 | 1,924.00 | 1,931.00 | 1,915.00 | 1,926.00 | 1,924.69 | 13,411 |
| 2023-02-13 | 1,907.00 | 1,919.00 | 1,907.00 | 1,914.28 | 1,912.98 | 3,080 |
| 2023-02-10 | 1,925.00 | 1,925.00 | 1,898.00 | 1,907.30 | 1,906.01 | 1,149 |
| 2023-02-09 | 1,938.00 | 1,938.00 | 1,920.00 | 1,925.00 | 1,923.69 | 1,023 |
| 2023-02-08 | 1,935.00 | 1,935.00 | 1,915.00 | 1,915.00 | 1,913.70 | 1,120 |
| 2023-02-07 | 1,924.00 | 1,929.00 | 1,914.00 | 1,921.98 | 1,920.67 | 982 |
| 2023-02-06 | 1,926.00 | 1,926.00 | 1,894.00 | 1,916.00 | 1,914.70 | 1,101 |
| 2023-02-03 | 1,918.00 | 1,918.00 | 1,896.00 | 1,896.00 | 1,894.71 | 896 |
| 2023-02-02 | 1,917.00 | 1,917.00 | 1,889.00 | 1,899.00 | 1,897.71 | 886 |
| 2023-02-01 | 1,922.00 | 1,922.00 | 1,907.00 | 1,917.92 | 1,916.62 | 611 |
| 2023-01-31 | 1,926.00 | 1,935.00 | 1,906.96 | 1,919.27 | 1,917.96 | 1,616 |
| 2023-01-30 | 1,922.00 | 1,927.39 | 1,886.00 | 1,926.71 | 1,925.40 | 784 |
| 2023-01-27 | 1,895.00 | 1,900.00 | 1,887.00 | 1,894.82 | 1,893.53 | 1,169 |
| 2023-01-26 | 1,913.00 | 1,913.00 | 1,891.00 | 1,899.19 | 1,897.90 | 993 |
| 2023-01-25 | 1,915.00 | 1,918.00 | 1,892.00 | 1,895.81 | 1,894.52 | 1,313 |
| 2023-01-24 | 1,927.00 | 1,927.00 | 1,913.00 | 1,913.19 | 1,911.89 | 852 |
| 2023-01-23 | 1,920.00 | 1,925.81 | 1,903.00 | 1,917.19 | 1,915.89 | 1,035 |
| 2023-01-20 | 1,930.00 | 1,938.00 | 1,921.00 | 1,926.28 | 1,924.97 | 1,133 |
| 2023-01-19 | 1,909.00 | 1,934.00 | 1,879.00 | 1,922.92 | 1,921.62 | 4,890 |
| 2023-01-18 | 1,891.00 | 1,930.00 | 1,865.00 | 1,910.00 | 1,908.70 | 3,579 |
| 2023-01-17 | 1,862.00 | 1,885.24 | 1,862.00 | 1,872.00 | 1,870.73 | 1,807 |
| 2023-01-16 | 1,860.00 | 1,875.00 | 1,851.00 | 1,875.00 | 1,873.73 | 956 |
| 2023-01-13 | 1,854.00 | 1,871.00 | 1,847.00 | 1,862.00 | 1,860.74 | 1,988 |
| 2023-01-12 | 1,868.00 | 1,873.00 | 1,852.00 | 1,865.00 | 1,863.73 | 1,163 |
| 2023-01-11 | 1,819.00 | 1,879.19 | 1,819.00 | 1,848.97 | 1,847.71 | 9,243 |
| 2023-01-10 | 1,839.00 | 1,839.00 | 1,817.00 | 1,827.64 | 1,826.39 | 1,082 |
| 2023-01-09 | 1,850.00 | 1,857.00 | 1,832.00 | 1,846.00 | 1,844.75 | 887 |
| 2023-01-06 | 1,874.00 | 1,893.00 | 1,859.00 | 1,868.69 | 1,867.14 | 516 |
| 2023-01-05 | 1,892.00 | 1,892.00 | 1,871.00 | 1,877.00 | 1,875.44 | 2,190 |
| 2023-01-04 | 1,882.00 | 1,882.00 | 1,869.00 | 1,876.07 | 1,874.51 | 5,120 |
| 2023-01-03 | 1,858.00 | 1,870.00 | 1,845.09 | 1,858.63 | 1,857.09 | 18,686 |
| 2022-12-30 | 1,827.00 | 1,841.00 | 1,823.00 | 1,833.65 | 1,832.13 | 1,345 |
| 2022-12-29 | 1,836.00 | 1,836.00 | 1,809.00 | 1,835.18 | 1,833.66 | 1,296 |
| 2022-12-28 | 1,824.64 | 1,837.00 | 1,824.64 | 1,824.64 | 1,823.12 | 775 |
| 2022-12-23 | 1,816.00 | 1,834.00 | 1,816.00 | 1,825.19 | 1,823.68 | 620 |
| 2022-12-22 | 1,835.00 | 1,841.00 | 1,811.00 | 1,823.00 | 1,821.49 | 1,913 |
| 2022-12-21 | 1,823.00 | 1,847.00 | 1,823.00 | 1,834.85 | 1,833.33 | 828 |
| 2022-12-20 | 1,835.00 | 1,839.00 | 1,810.00 | 1,810.18 | 1,808.68 | 833 |
| 2022-12-19 | 1,825.00 | 1,853.00 | 1,824.00 | 1,824.00 | 1,822.49 | 6,968 |
| 2022-12-16 | 1,825.00 | 1,842.00 | 1,812.00 | 1,812.56 | 1,811.06 | 1,351 |
| 2022-12-15 | 1,852.00 | 1,869.00 | 1,830.98 | 1,840.51 | 1,838.98 | 3,718 |
| 2022-12-14 | 1,842.00 | 1,859.94 | 1,835.00 | 1,858.63 | 1,857.09 | 1,523 |
| 2022-12-13 | 1,860.00 | 1,864.00 | 1,827.00 | 1,856.94 | 1,855.40 | 1,328 |
| 2022-12-12 | 1,837.00 | 1,854.00 | 1,834.00 | 1,840.94 | 1,839.41 | 847 |
| 2022-12-09 | 1,846.00 | 1,847.00 | 1,829.00 | 1,837.37 | 1,835.84 | 1,284 |
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.