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▲ 3.82%
← 0QO7.LSE stock page

Barry Callebaut AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-202,108.002,108.002,088.002,094.002,092.26406
2022-06-172,090.002,108.002,066.002,093.922,092.181,392
2022-06-162,080.002,098.002,056.002,088.832,087.101,393
2022-06-152,070.002,114.002,064.002,110.002,108.252,420
2022-06-142,102.502,124.002,064.002,076.002,074.282,601
2022-06-132,096.002,122.002,096.002,102.002,100.26739
2022-06-102,124.002,124.002,078.002,116.002,114.251,246
2022-06-092,117.502,138.002,108.002,125.922,124.151,123
2022-06-082,120.002,144.002,120.002,131.232,129.46822
2022-06-072,112.502,132.002,102.002,125.942,124.181,412
2022-06-012,126.002,126.002,096.002,098.032,096.291,992
2022-05-312,144.002,144.002,101.792,108.062,106.314,912
2022-05-302,152.502,174.002,148.002,162.302,160.502,788
2022-05-272,147.502,162.002,104.002,151.922,150.131,771
2022-05-252,176.002,176.002,150.002,162.512,160.722,047
2022-05-242,157.502,198.002,148.002,154.002,152.211,155
2022-05-232,174.002,174.002,136.002,162.002,160.211,797
2022-05-202,132.502,148.002,108.002,126.072,124.3111,455
2022-05-192,172.502,211.582,067.842,089.312,087.572,556
2022-05-182,275.002,276.002,190.002,211.672,209.831,846
2022-05-172,260.002,298.002,256.002,270.382,268.491,349
2022-05-162,260.002,298.002,250.002,280.252,278.365,345
2022-05-132,245.002,262.002,210.002,253.972,252.102,119
2022-05-122,176.002,218.002,176.002,215.242,213.40678
2022-05-112,187.502,222.002,176.002,198.002,196.184,250
2022-05-102,205.002,210.002,178.002,198.512,196.692,078
2022-05-092,225.002,252.002,169.672,207.362,205.533,494
2022-05-062,270.002,276.002,230.002,234.502,232.651,156
2022-05-052,262.002,292.002,262.002,278.472,276.585,605
2022-05-042,250.002,282.002,232.002,262.242,260.361,737
2022-05-032,275.002,314.002,264.002,280.002,278.113,567
2022-04-292,270.002,282.002,250.002,254.342,252.47851
2022-04-282,212.002,254.002,212.002,242.342,240.481,738
2022-04-272,214.002,214.002,190.002,205.312,203.491,444
2022-04-262,240.002,256.002,218.002,218.002,216.164,850
2022-04-252,220.002,246.002,220.002,240.442,238.582,641
2022-04-222,236.002,254.002,236.002,241.002,239.141,421
2022-04-212,242.002,276.002,242.002,262.002,260.123,426
2022-04-202,235.002,254.002,226.002,243.062,241.202,417
2022-04-192,244.002,244.002,214.002,244.002,242.142,356
2022-04-142,200.002,238.002,172.002,216.642,214.805,710
2022-04-132,200.002,222.002,114.002,175.482,173.689,016
2022-04-122,276.002,276.002,236.002,256.002,254.135,268
2022-04-112,270.002,304.002,270.002,282.572,280.684,184
2022-04-082,282.002,282.002,256.002,268.002,266.121,107
2022-04-072,250.002,286.002,246.002,280.092,278.20827
2022-04-062,236.002,266.002,236.002,249.052,247.182,410
2022-04-052,222.002,248.002,222.002,242.002,240.141,601
2022-04-042,210.002,248.002,210.002,230.072,228.232,792
2022-04-012,205.002,218.002,188.002,203.432,201.604,796
2022-03-312,190.002,216.002,170.002,196.952,195.131,419
2022-03-302,170.002,192.002,162.002,188.002,186.192,721
2022-03-292,176.002,176.002,144.002,156.002,154.216,921
2022-03-282,112.002,146.002,112.002,144.002,142.221,829
2022-03-252,110.002,112.002,090.002,103.252,101.515,399
2022-03-242,096.002,128.002,096.002,104.002,102.26840
2022-03-232,130.002,168.002,128.002,146.702,144.921,725
2022-03-222,150.002,162.002,128.002,155.332,153.551,403
2022-03-212,150.002,164.002,146.002,146.002,144.22914
2022-03-182,136.002,158.002,136.002,156.432,154.644,188
← NewerPage 19 of 21 · 1,246 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.