Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 1,831.00 | 1,831.00 | 1,801.00 | 1,804.00 | 1,802.50 | 1,877 |
| 2022-12-07 | 1,793.00 | 1,793.00 | 1,757.00 | 1,768.67 | 1,767.20 | 2,130 |
| 2022-12-06 | 1,809.00 | 1,814.00 | 1,781.00 | 1,793.21 | 1,791.73 | 18,891 |
| 2022-12-05 | 1,877.00 | 1,877.00 | 1,800.00 | 1,806.64 | 1,805.14 | 4,556 |
| 2022-12-02 | 1,930.00 | 1,930.00 | 1,866.00 | 1,883.35 | 1,881.79 | 2,631 |
| 2022-12-01 | 1,957.50 | 1,960.00 | 1,931.61 | 1,942.80 | 1,941.19 | 1,204 |
| 2022-11-30 | 1,926.00 | 1,926.00 | 1,912.00 | 1,923.19 | 1,921.60 | 967 |
| 2022-11-29 | 1,940.00 | 1,940.00 | 1,919.81 | 1,919.81 | 1,918.22 | 1,413 |
| 2022-11-28 | 1,940.00 | 1,956.00 | 1,938.00 | 1,939.00 | 1,937.39 | 1,139 |
| 2022-11-25 | 1,962.00 | 1,962.00 | 1,951.00 | 1,952.20 | 1,950.58 | 624 |
| 2022-11-24 | 1,942.00 | 1,971.00 | 1,942.00 | 1,946.81 | 1,945.19 | 480 |
| 2022-11-23 | 1,970.00 | 1,970.00 | 1,940.00 | 1,947.76 | 1,946.14 | 1,623 |
| 2022-11-22 | 1,958.00 | 1,974.00 | 1,958.00 | 1,964.71 | 1,963.08 | 1,464 |
| 2022-11-21 | 1,934.00 | 1,957.00 | 1,920.00 | 1,954.00 | 1,952.38 | 921 |
| 2022-11-18 | 1,938.09 | 1,938.09 | 1,926.00 | 1,927.00 | 1,925.40 | 498 |
| 2022-11-17 | 1,918.00 | 1,934.19 | 1,918.00 | 1,926.03 | 1,924.43 | 693 |
| 2022-11-16 | 1,895.00 | 1,912.00 | 1,883.00 | 1,909.00 | 1,907.42 | 1,312 |
| 2022-11-15 | 1,907.00 | 1,924.00 | 1,886.00 | 1,894.00 | 1,892.43 | 448 |
| 2022-11-14 | 1,909.00 | 1,926.00 | 1,900.00 | 1,901.90 | 1,900.32 | 1,616 |
| 2022-11-11 | 1,953.00 | 1,953.00 | 1,938.00 | 1,945.00 | 1,943.39 | 986 |
| 2022-11-10 | 1,930.00 | 1,966.00 | 1,913.00 | 1,946.76 | 1,945.14 | 850 |
| 2022-11-09 | 1,924.00 | 1,929.00 | 1,916.00 | 1,922.00 | 1,920.41 | 2,012 |
| 2022-11-08 | 1,922.00 | 1,938.00 | 1,919.00 | 1,932.84 | 1,931.23 | 10,687 |
| 2022-11-07 | 1,905.00 | 1,922.00 | 1,900.81 | 1,921.71 | 1,920.12 | 1,477 |
| 2022-11-04 | 1,905.00 | 1,933.00 | 1,889.00 | 1,913.53 | 1,911.94 | 11,617 |
| 2022-11-03 | 1,885.00 | 1,885.00 | 1,856.00 | 1,868.81 | 1,867.26 | 11,346 |
| 2022-11-02 | 1,883.94 | 1,883.94 | 1,853.00 | 1,858.07 | 1,856.52 | 1,008 |
| 2022-11-01 | 1,895.00 | 1,913.00 | 1,859.00 | 1,859.00 | 1,857.46 | 2,703 |
| 2022-10-31 | 1,881.00 | 1,899.00 | 1,877.00 | 1,895.30 | 1,893.72 | 3,585 |
| 2022-10-28 | 1,854.00 | 1,881.73 | 1,847.00 | 1,873.19 | 1,871.63 | 850 |
| 2022-10-27 | 1,878.00 | 1,881.00 | 1,859.00 | 1,863.99 | 1,862.44 | 405 |
| 2022-10-26 | 1,883.00 | 1,892.00 | 1,867.00 | 1,877.00 | 1,875.44 | 1,166 |
| 2022-10-25 | 1,881.00 | 1,885.00 | 1,863.00 | 1,876.18 | 1,874.62 | 1,279 |
| 2022-10-24 | 1,839.00 | 1,872.00 | 1,839.00 | 1,851.82 | 1,850.28 | 996 |
| 2022-10-21 | 1,831.00 | 1,854.00 | 1,831.00 | 1,847.73 | 1,846.20 | 428 |
| 2022-10-20 | 1,844.00 | 1,862.00 | 1,844.00 | 1,852.72 | 1,851.18 | 632 |
| 2022-10-19 | 1,856.00 | 1,865.00 | 1,848.00 | 1,856.07 | 1,854.53 | 433 |
| 2022-10-18 | 1,821.00 | 1,869.00 | 1,821.00 | 1,821.18 | 1,819.67 | 1,139 |
| 2022-10-17 | 1,818.00 | 1,852.00 | 1,818.00 | 1,840.00 | 1,838.47 | 1,328 |
| 2022-10-14 | 1,802.00 | 1,835.00 | 1,802.00 | 1,833.18 | 1,831.66 | 877 |
| 2022-10-13 | 1,801.00 | 1,807.00 | 1,763.00 | 1,778.06 | 1,776.59 | 748 |
| 2022-10-12 | 1,805.00 | 1,816.00 | 1,794.00 | 1,800.11 | 1,798.62 | 1,999 |
| 2022-10-11 | 1,811.00 | 1,812.00 | 1,787.00 | 1,800.64 | 1,799.14 | 1,289 |
| 2022-10-10 | 1,805.00 | 1,821.00 | 1,789.00 | 1,814.00 | 1,812.50 | 932 |
| 2022-10-07 | 1,827.00 | 1,849.00 | 1,814.00 | 1,823.56 | 1,822.05 | 627 |
| 2022-10-06 | 1,871.00 | 1,871.00 | 1,832.00 | 1,836.06 | 1,834.54 | 2,226 |
| 2022-10-05 | 1,872.00 | 1,872.00 | 1,842.00 | 1,859.63 | 1,858.09 | 1,994 |
| 2022-10-04 | 1,862.00 | 1,888.00 | 1,856.00 | 1,874.00 | 1,872.45 | 1,671 |
| 2022-10-03 | 1,842.00 | 1,855.00 | 1,836.00 | 1,843.27 | 1,841.74 | 25,071 |
| 2022-09-30 | 1,834.00 | 1,875.57 | 1,834.00 | 1,862.67 | 1,861.13 | 954 |
| 2022-09-29 | 1,837.00 | 1,846.00 | 1,784.00 | 1,829.00 | 1,827.48 | 3,499 |
| 2022-09-28 | 1,831.00 | 1,873.00 | 1,805.00 | 1,847.00 | 1,845.47 | 2,213 |
| 2022-09-27 | 1,860.00 | 1,891.00 | 1,860.00 | 1,872.28 | 1,870.73 | 2,715 |
| 2022-09-26 | 1,850.00 | 1,877.57 | 1,836.00 | 1,861.51 | 1,859.97 | 1,302 |
| 2022-09-23 | 1,874.00 | 1,913.00 | 1,873.00 | 1,878.00 | 1,876.44 | 2,914 |
| 2022-09-22 | 1,911.00 | 1,918.00 | 1,878.00 | 1,901.55 | 1,899.97 | 1,323 |
| 2022-09-21 | 1,907.00 | 1,912.19 | 1,890.00 | 1,903.38 | 1,901.80 | 5,014 |
| 2022-09-20 | 1,942.00 | 1,956.00 | 1,907.62 | 1,908.00 | 1,906.42 | 8,320 |
| 2022-09-16 | 1,939.00 | 1,939.00 | 1,925.00 | 1,930.05 | 1,928.45 | 3,736 |
| 2022-09-15 | 1,946.00 | 1,967.00 | 1,935.00 | 1,940.00 | 1,938.39 | 1,423 |
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.