Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1,122.00 | 1,149.00 | 1,105.00 | 1,145.50 | 1,145.50 | 1,717 |
| 2026-07-28 | 1,116.00 | 1,133.00 | 1,116.00 | 1,128.00 | 1,128.00 | 16,385 |
| 2026-07-27 | 1,100.50 | 1,108.00 | 1,082.00 | 1,102.00 | 1,102.00 | 1,072 |
| 2026-07-24 | 1,103.50 | 1,115.00 | 1,085.00 | 1,086.00 | 1,086.00 | 441 |
| 2026-07-23 | 1,129.00 | 1,138.00 | 1,094.50 | 1,108.50 | 1,108.50 | 664 |
| 2026-07-22 | 1,114.50 | 1,135.00 | 1,100.00 | 1,128.00 | 1,128.00 | 1,967 |
| 2026-07-21 | 1,123.00 | 1,128.00 | 1,094.00 | 1,111.50 | 1,111.50 | 546 |
| 2026-07-20 | 1,131.00 | 1,140.00 | 1,116.50 | 1,118.17 | 1,118.17 | 1,638 |
| 2026-07-17 | 1,156.50 | 1,168.00 | 1,136.77 | 1,150.50 | 1,150.50 | 533 |
| 2026-07-16 | 1,132.00 | 1,150.00 | 1,116.00 | 1,141.50 | 1,141.50 | 5,266 |
| 2026-07-15 | 1,115.50 | 1,141.50 | 1,108.00 | 1,141.50 | 1,141.50 | 1,401 |
| 2026-07-14 | 1,128.00 | 1,132.00 | 1,114.97 | 1,123.85 | 1,123.85 | 1,160 |
| 2026-07-13 | 1,107.50 | 1,131.50 | 1,099.00 | 1,118.85 | 1,118.85 | 353 |
| 2026-07-10 | 1,096.00 | 1,114.00 | 1,090.00 | 1,095.00 | 1,095.00 | 3,899 |
| 2026-07-09 | 1,220.50 | 1,228.00 | 1,130.00 | 1,139.00 | 1,139.00 | 3,831 |
| 2026-07-08 | 1,157.00 | 1,199.00 | 1,157.00 | 1,189.50 | 1,189.50 | 5,953 |
| 2026-07-07 | 1,166.00 | 1,204.50 | 1,166.00 | 1,193.82 | 1,193.82 | 5,878 |
| 2026-07-06 | 1,172.00 | 1,187.50 | 1,148.00 | 1,164.00 | 1,164.00 | 6,060 |
| 2026-07-03 | 1,188.50 | 1,200.00 | 1,160.00 | 1,171.00 | 1,171.00 | 598 |
| 2026-07-02 | 1,144.50 | 1,190.00 | 1,129.00 | 1,180.50 | 1,180.50 | 489 |
| 2026-07-01 | 1,125.00 | 1,156.00 | 1,100.00 | 1,147.50 | 1,147.50 | 3,299 |
| 2026-06-30 | 1,139.00 | 1,150.00 | 1,108.50 | 1,116.48 | 1,116.48 | 12,351 |
| 2026-06-29 | 1,137.83 | 1,151.00 | 1,137.83 | 1,142.41 | 1,142.41 | 748 |
| 2026-06-26 | 1,158.50 | 1,170.00 | 1,140.00 | 1,140.50 | 1,140.50 | 2,353 |
| 2026-06-25 | 1,178.00 | 1,183.00 | 1,129.00 | 1,153.50 | 1,153.50 | 2,838 |
| 2026-06-24 | 1,155.50 | 1,182.24 | 1,155.00 | 1,176.00 | 1,176.00 | 1,335 |
| 2026-06-23 | 1,132.00 | 1,154.00 | 1,125.00 | 1,142.14 | 1,142.14 | 1,327 |
| 2026-06-22 | 1,131.00 | 1,140.00 | 1,099.00 | 1,130.37 | 1,130.37 | 1,065 |
| 2026-06-19 | 1,116.50 | 1,144.00 | 1,110.99 | 1,120.00 | 1,120.00 | 7,024 |
| 2026-06-18 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.50 | 1,115.50 | 559 |
| 2026-06-17 | 1,118.50 | 1,126.00 | 1,109.00 | 1,114.50 | 1,114.50 | 1,461 |
| 2026-06-16 | 1,139.00 | 1,139.00 | 1,116.00 | 1,126.25 | 1,126.25 | 313 |
| 2026-06-15 | 1,160.00 | 1,173.00 | 1,120.00 | 1,143.80 | 1,143.80 | 3,967 |
| 2026-06-12 | 1,143.50 | 1,152.00 | 1,125.00 | 1,140.50 | 1,140.50 | 828 |
| 2026-06-11 | 1,147.50 | 1,151.00 | 1,126.89 | 1,147.50 | 1,147.50 | 740 |
| 2026-06-10 | 1,126.00 | 1,142.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4,130 |
| 2026-06-09 | 1,113.50 | 1,132.00 | 1,111.00 | 1,122.33 | 1,122.33 | 432 |
| 2026-06-08 | 1,136.00 | 1,150.00 | 1,108.00 | 1,117.17 | 1,117.17 | 2,179 |
| 2026-06-05 | 1,153.50 | 1,175.00 | 1,130.00 | 1,138.00 | 1,138.00 | 1,157 |
| 2026-06-04 | 1,150.50 | 1,182.00 | 1,145.00 | 1,156.50 | 1,156.50 | 2,153 |
| 2026-06-03 | 1,169.00 | 1,191.00 | 1,156.50 | 1,168.00 | 1,168.00 | 2,165 |
| 2026-06-02 | 1,139.00 | 1,187.00 | 1,135.00 | 1,178.15 | 1,178.15 | 695 |
| 2026-06-01 | 1,197.50 | 1,207.00 | 1,177.82 | 1,185.62 | 1,185.62 | 1,139 |
| 2026-05-29 | 1,207.00 | 1,238.00 | 1,200.00 | 1,215.00 | 1,215.00 | 3,068 |
| 2026-05-28 | 1,206.00 | 1,240.00 | 1,206.00 | 1,220.50 | 1,220.50 | 4,706 |
| 2026-05-27 | 1,195.50 | 1,217.00 | 1,185.00 | 1,213.00 | 1,213.00 | 2,493 |
| 2026-05-26 | 1,201.00 | 1,235.00 | 1,188.00 | 1,189.24 | 1,189.24 | 1,522 |
| 2026-05-22 | 1,216.00 | 1,224.00 | 1,179.00 | 1,214.00 | 1,214.00 | 8,308 |
| 2026-05-21 | 1,219.00 | 1,234.00 | 1,188.00 | 1,218.00 | 1,218.00 | 7,576 |
| 2026-05-20 | 1,215.00 | 1,233.00 | 1,205.00 | 1,232.82 | 1,232.82 | 1,152 |
| 2026-05-19 | 1,211.00 | 1,240.00 | 1,183.00 | 1,223.80 | 1,223.80 | 868 |
| 2026-05-18 | 1,168.00 | 1,213.50 | 1,162.00 | 1,207.24 | 1,207.24 | 1,621 |
| 2026-05-15 | 1,193.50 | 1,202.00 | 1,170.00 | 1,182.50 | 1,182.50 | 903 |
| 2026-05-14 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | 0 |
| 2026-05-13 | 1,179.00 | 1,209.00 | 1,179.00 | 1,197.50 | 1,197.50 | 2,262 |
| 2026-05-12 | 1,164.00 | 1,185.00 | 1,160.00 | 1,179.00 | 1,179.00 | 1,295 |
| 2026-05-11 | 1,170.00 | 1,197.00 | 1,144.00 | 1,176.00 | 1,176.00 | 1,111 |
| 2026-05-08 | 1,162.00 | 1,182.00 | 1,156.00 | 1,170.00 | 1,170.00 | 447 |
| 2026-05-07 | 1,189.50 | 1,195.00 | 1,161.00 | 1,170.00 | 1,170.00 | 1,938 |
| 2026-05-06 | 1,173.00 | 1,198.00 | 1,148.00 | 1,185.50 | 1,185.50 | 1,870 |
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.