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
2022-03-172,130.002,152.002,128.002,136.002,134.239,275
2022-03-162,104.002,130.002,104.002,127.102,125.341,650
2022-03-152,090.002,110.002,072.002,093.052,091.321,965
2022-03-142,070.002,092.002,064.002,064.002,062.29713
2022-03-112,070.002,076.002,058.002,066.002,064.291,552
2022-03-102,088.002,088.002,058.002,064.132,062.422,422
2022-03-092,030.002,076.002,018.002,066.982,065.263,249
2022-03-082,035.002,128.002,018.002,058.942,057.236,856
2022-03-072,050.002,092.002,014.002,059.752,058.042,777
2022-03-042,130.002,152.002,094.002,122.202,120.441,832
2022-03-032,150.002,170.002,144.002,161.272,159.482,248
2022-03-022,150.002,164.002,126.002,150.002,148.221,390
2022-03-012,130.002,182.002,120.002,168.002,166.204,709
2022-02-282,098.002,136.002,098.002,120.002,118.2416,658
2022-02-252,090.002,119.982,068.002,112.802,111.051,541
2022-02-242,080.002,080.002,052.002,066.542,064.831,660
2022-02-232,090.002,120.002,086.002,098.212,096.47689
2022-02-222,070.002,090.002,050.002,068.002,066.293,083
2022-02-212,090.002,106.002,080.002,094.332,092.591,942
2022-02-182,110.002,124.002,098.002,098.002,096.263,342
2022-02-172,114.002,114.002,102.002,106.002,104.253,354
2022-02-162,128.002,128.002,112.002,116.182,114.4314,130
2022-02-152,090.002,120.042,082.002,117.122,115.374,220
2022-02-142,076.002,102.002,076.002,090.002,088.27939
2022-02-112,110.002,132.002,110.002,115.682,113.93966
2022-02-102,110.002,128.002,108.002,112.002,110.25947
2022-02-092,120.002,160.002,120.002,145.522,143.744,122
2022-02-082,130.002,140.002,092.002,099.582,097.841,637
2022-02-072,130.002,132.002,114.002,128.002,126.242,625
2022-02-042,160.002,160.002,124.002,136.332,134.561,227
2022-02-032,194.002,194.002,130.002,148.002,146.222,467
2022-02-022,150.002,190.002,140.002,190.002,188.185,852
2022-02-012,166.002,166.002,122.002,139.672,137.895,581
2022-01-312,126.002,126.002,106.002,121.032,119.271,684
2022-01-282,104.002,104.002,074.002,093.242,091.502,234
2022-01-272,110.002,120.002,090.002,102.002,100.262,331
2022-01-262,206.002,206.002,132.002,140.002,138.233,293
2022-01-252,162.002,196.002,162.002,174.002,172.202,325
2022-01-242,210.002,216.002,160.002,185.182,183.377,056
2022-01-212,210.002,230.002,200.002,210.002,208.174,092
2022-01-202,230.002,248.002,210.002,227.282,225.443,383
2022-01-192,210.002,232.002,206.002,223.012,221.173,432
2022-01-182,230.002,234.002,200.002,216.122,214.282,448
2022-01-172,256.002,256.002,228.002,246.902,245.041,480
2022-01-142,210.002,266.002,204.002,264.002,262.123,433
2022-01-132,202.032,202.032,190.002,202.002,200.171,035
2022-01-122,190.002,198.002,164.002,196.002,194.181,429
2022-01-112,208.002,208.002,177.832,199.502,197.68733
2022-01-102,184.002,220.002,184.002,220.002,218.161,766
2022-01-072,170.002,186.002,154.002,169.242,167.442,774
2022-01-062,206.002,206.002,168.002,181.192,179.384,886
2022-01-052,210.002,244.002,208.002,217.672,215.831,595
2022-01-042,190.002,210.002,186.002,201.732,199.902,627
2021-12-302,208.002,228.002,208.002,217.302,215.182,125
2021-12-292,222.002,222.002,204.002,217.222,215.10435
2021-12-232,190.002,192.002,178.002,186.002,183.911,256
2021-12-222,170.002,180.002,144.002,158.002,155.941,093
2021-12-212,180.002,180.002,152.002,154.222,152.161,314
2021-12-202,150.002,176.002,150.002,168.222,166.14702
2021-12-172,202.002,202.002,164.002,183.302,181.2111,367
← NewerPage 20 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.