See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 0QO7.LSE stock page

Barry Callebaut AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-141,950.001,962.001,943.001,946.001,944.393,940
2022-09-131,982.001,999.001,965.001,965.001,963.371,318
2022-09-121,976.501,989.001,970.001,981.001,979.361,314
2022-09-091,966.001,985.001,966.001,977.381,975.74591
2022-09-081,966.501,973.001,940.001,951.301,949.681,556
2022-09-071,963.001,990.001,963.001,967.371,965.74700
2022-09-061,986.501,995.001,956.001,973.081,971.441,800
2022-09-051,972.001,972.001,956.001,959.001,957.381,297
2022-09-021,995.001,995.001,953.001,968.971,967.337,108
2022-09-011,987.541,987.541,937.001,959.131,957.512,221
2022-08-312,005.502,014.001,987.002,003.762,002.10867
2022-08-302,022.002,022.001,999.002,007.102,005.441,022
2022-08-262,080.002,080.002,026.002,050.002,048.30974
2022-08-252,085.002,094.002,072.002,086.002,084.271,219
2022-08-242,070.002,096.002,070.002,087.632,085.90518
2022-08-232,088.002,088.002,062.002,072.002,070.28828
2022-08-222,095.002,102.002,084.002,094.382,092.641,339
2022-08-192,080.002,104.002,080.002,084.002,082.273,618
2022-08-182,090.002,096.002,074.002,092.002,090.27353
2022-08-172,075.002,092.002,074.002,092.002,090.272,073
2022-08-162,090.002,094.002,070.002,082.002,080.271,136
2022-08-152,080.002,094.002,070.002,087.362,085.63540
2022-08-122,095.002,100.002,056.002,094.522,092.781,050
2022-08-112,080.002,096.002,060.002,092.002,090.271,536
2022-08-102,084.002,084.002,054.002,080.002,078.28608
2022-08-092,080.162,090.002,080.162,082.002,080.275,246
2022-08-082,095.002,101.982,084.002,084.242,082.51514
2022-08-052,114.002,114.002,092.002,098.002,096.26833
2022-08-042,096.002,120.002,096.002,112.002,110.25551
2022-08-032,142.502,154.002,112.002,141.042,139.26912
2022-08-022,104.002,134.002,104.002,128.292,126.531,300
2022-07-292,088.002,110.002,088.002,102.132,100.39914
2022-07-282,107.502,108.002,072.002,081.502,079.781,176
2022-07-272,137.502,150.002,108.002,108.002,106.258,465
2022-07-262,154.002,154.002,132.002,136.002,134.23695
2022-07-252,107.502,138.002,096.002,137.242,135.47945
2022-07-222,080.002,118.002,078.002,108.492,106.74775
2022-07-212,088.002,088.002,046.002,064.562,062.853,047
2022-07-202,112.212,112.212,082.002,100.042,098.292,701
2022-07-192,075.002,100.002,060.002,091.042,089.311,391
2022-07-182,068.002,088.002,052.002,074.002,072.281,812
2022-07-152,066.002,066.002,040.002,060.002,058.291,375
2022-07-142,080.002,096.002,042.002,047.002,045.303,474
2022-07-132,107.502,136.002,084.002,108.372,106.621,345
2022-07-122,137.502,156.002,124.002,138.722,136.951,076
2022-07-112,138.002,174.002,138.002,160.632,158.831,353
2022-07-082,164.002,190.002,164.002,182.002,180.191,399
2022-07-072,172.502,193.982,138.002,180.002,178.192,119
2022-07-062,177.502,214.002,174.002,193.412,191.59850
2022-07-052,182.502,198.002,180.002,184.262,182.451,036
2022-07-042,150.002,190.002,150.002,185.862,184.04983
2022-07-012,090.002,148.002,090.002,144.002,142.223,228
2022-06-302,112.002,170.002,112.002,137.092,135.325,115
2022-06-292,124.002,174.002,124.002,160.012,158.222,937
2022-06-282,170.002,170.002,138.002,148.002,146.22731
2022-06-272,144.002,164.002,144.002,160.002,158.212,412
2022-06-242,110.002,152.002,110.002,110.002,108.25976
2022-06-232,107.502,116.002,098.002,113.982,112.23643
2022-06-222,085.002,108.002,074.002,102.002,100.261,002
2022-06-212,107.502,112.002,084.002,084.002,082.271,831
← NewerPage 18 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-120.2900 GBX
2025-01-070.2900 GBX
2024-01-080.2900 GBX
2023-01-090.2800 GBX
2022-01-040.2800 GBX
2021-01-050.2200 GBX
2020-01-060.2600 GBX
2019-01-070.2400 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.