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
2021-12-162,210.002,216.002,196.002,200.002,197.901,274
2021-12-152,174.002,190.002,174.002,180.802,178.7117,750
2021-12-142,200.002,200.002,172.002,193.182,191.081,248
2021-12-132,200.002,200.002,176.002,190.222,188.131,213
2021-12-102,190.002,202.002,188.272,194.282,192.182,732
2021-12-092,226.002,226.002,204.002,214.622,212.51585
2021-12-082,210.002,232.002,204.002,204.002,201.893,150
2021-12-072,198.002,224.002,198.002,209.462,207.341,602
2021-12-062,172.002,198.002,172.002,178.002,175.92996
2021-12-032,170.002,190.002,168.002,186.002,183.911,985
2021-12-022,170.002,186.002,160.002,167.072,164.991,467
2021-12-012,174.002,200.002,174.002,180.002,177.922,367
2021-11-302,190.002,212.002,179.782,198.652,196.543,758
2021-11-292,210.002,230.002,210.002,215.522,213.402,117
2021-11-262,210.002,242.542,198.002,212.112,210.002,551
2021-11-252,272.002,272.002,236.002,242.542,240.40418
2021-11-242,250.002,266.002,234.002,253.062,250.911,593
2021-11-232,290.002,290.002,264.002,264.002,261.841,046
2021-11-222,290.002,300.002,280.002,297.542,295.342,056
2021-11-192,294.002,318.002,294.002,305.032,302.831,043
2021-11-182,280.002,308.002,280.002,304.232,302.031,241
2021-11-172,284.002,312.002,284.002,297.192,294.99911
2021-11-162,330.002,342.002,288.002,296.432,294.231,179
2021-11-152,250.002,284.002,250.002,282.002,279.8221,695
2021-11-122,250.002,260.002,234.002,254.152,252.003,089
2021-11-112,230.002,262.002,215.602,243.372,241.223,609
2021-11-102,190.002,234.002,158.002,214.492,212.382,980
2021-11-092,150.002,160.002,140.002,158.002,155.942,330
2021-11-082,174.002,174.002,144.002,146.002,143.951,167
2021-11-052,170.002,188.002,166.002,172.002,169.923,589
2021-11-042,170.002,192.002,160.002,184.002,181.911,619
2021-11-032,150.002,166.002,134.002,139.332,137.291,357
2021-11-022,130.002,146.002,124.002,140.002,137.95904
2021-11-012,110.002,126.002,108.002,120.002,117.97658
2021-10-292,110.002,126.002,104.002,119.142,117.11912
2021-10-282,114.002,128.002,114.002,126.002,123.971,331
2021-10-272,114.002,142.002,114.002,126.002,123.971,627
2021-10-262,094.002,116.002,094.002,106.002,103.991,066
2021-10-252,110.002,120.002,092.002,102.002,099.992,654
2021-10-222,130.002,130.002,108.002,110.202,108.18551
2021-10-212,130.002,146.002,124.002,141.432,139.384,351
2021-10-202,126.002,146.002,126.002,138.002,135.96798
2021-10-192,160.002,160.002,122.002,124.002,121.97264
2021-10-182,150.002,162.002,148.002,152.002,149.94494
2021-10-152,172.002,172.002,156.002,163.312,161.252,110
2021-10-142,150.002,166.002,144.782,160.002,157.932,034
← NewerPage 21 of 21 · 1,246 trading days

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.