Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,176.00 | 1,184.00 | 1,161.00 | 1,170.02 | 1,170.02 | 2,290 |
| 2026-05-01 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2026-04-30 | 1,161.00 | 1,192.00 | 1,157.00 | 1,178.00 | 1,178.00 | 2,497 |
| 2026-04-29 | 1,117.50 | 1,172.00 | 1,106.00 | 1,157.50 | 1,157.50 | 3,705 |
| 2026-04-28 | 1,107.50 | 1,132.50 | 1,100.00 | 1,120.00 | 1,120.00 | 3,375 |
| 2026-04-27 | 1,113.50 | 1,132.00 | 1,100.00 | 1,110.50 | 1,110.50 | 5,719 |
| 2026-04-24 | 1,126.00 | 1,139.00 | 1,110.83 | 1,126.00 | 1,126.00 | 2,869 |
| 2026-04-23 | 1,079.00 | 1,124.00 | 1,079.00 | 1,120.00 | 1,120.00 | 1,683 |
| 2026-04-22 | 1,077.50 | 1,080.00 | 1,051.00 | 1,064.50 | 1,064.50 | 6,182 |
| 2026-04-21 | 1,097.00 | 1,117.00 | 1,065.00 | 1,095.52 | 1,095.52 | 5,273 |
| 2026-04-20 | 1,077.50 | 1,100.00 | 1,055.00 | 1,099.83 | 1,099.83 | 893 |
| 2026-04-17 | 1,030.50 | 1,090.00 | 1,017.00 | 1,075.50 | 1,075.50 | 4,450 |
| 2026-04-16 | 1,131.00 | 1,198.00 | 1,029.00 | 1,069.50 | 1,069.50 | 28,482 |
| 2026-04-15 | 1,299.00 | 1,310.00 | 1,263.81 | 1,280.00 | 1,280.00 | 13,209 |
| 2026-04-14 | 1,285.00 | 1,301.00 | 1,278.00 | 1,283.27 | 1,283.27 | 1,235 |
| 2026-04-13 | 1,324.00 | 1,354.00 | 1,284.50 | 1,315.13 | 1,315.13 | 2,178 |
| 2026-04-10 | 1,357.00 | 1,357.00 | 1,306.00 | 1,314.50 | 1,314.50 | 1,473 |
| 2026-04-09 | 1,374.00 | 1,386.00 | 1,343.00 | 1,348.50 | 1,348.50 | 415 |
| 2026-04-08 | 1,336.00 | 1,362.00 | 1,330.00 | 1,349.50 | 1,349.50 | 20,507 |
| 2026-04-07 | 1,392.50 | 1,399.00 | 1,321.80 | 1,349.69 | 1,349.69 | 14,136 |
| 2026-04-02 | 1,352.50 | 1,414.00 | 1,338.00 | 1,370.00 | 1,370.00 | 3,323 |
| 2026-04-01 | 1,393.50 | 1,398.00 | 1,341.00 | 1,366.79 | 1,366.79 | 2,987 |
| 2026-03-31 | 1,389.50 | 1,424.50 | 1,383.00 | 1,384.72 | 1,384.72 | 1,250 |
| 2026-03-30 | 1,340.50 | 1,398.00 | 1,334.00 | 1,384.00 | 1,384.00 | 1,491 |
| 2026-03-27 | 1,340.50 | 1,369.00 | 1,310.69 | 1,332.00 | 1,332.00 | 512 |
| 2026-03-26 | 1,373.00 | 1,394.00 | 1,370.00 | 1,376.00 | 1,376.00 | 1,380 |
| 2026-03-25 | 1,346.00 | 1,383.00 | 1,346.00 | 1,370.00 | 1,370.00 | 1,119 |
| 2026-03-24 | 1,317.50 | 1,341.58 | 1,286.00 | 1,320.09 | 1,320.09 | 872 |
| 2026-03-23 | 1,296.00 | 1,333.00 | 1,268.00 | 1,312.74 | 1,312.74 | 5,844 |
| 2026-03-20 | 1,305.50 | 1,316.00 | 1,276.00 | 1,300.50 | 1,300.50 | 5,011 |
| 2026-03-19 | 1,323.00 | 1,377.00 | 1,293.00 | 1,313.50 | 1,313.50 | 1,100 |
| 2026-03-18 | 1,415.00 | 1,438.00 | 1,322.00 | 1,333.00 | 1,333.00 | 1,091 |
| 2026-03-17 | 1,408.00 | 1,425.00 | 1,380.00 | 1,417.79 | 1,417.79 | 286 |
| 2026-03-16 | 1,401.00 | 1,422.00 | 1,401.00 | 1,416.21 | 1,416.21 | 4,677 |
| 2026-03-13 | 1,383.50 | 1,408.00 | 1,374.00 | 1,398.50 | 1,398.50 | 1,585 |
| 2026-03-12 | 1,324.00 | 1,396.08 | 1,321.00 | 1,391.50 | 1,391.50 | 600 |
| 2026-03-11 | 1,374.00 | 1,388.00 | 1,328.00 | 1,341.50 | 1,341.50 | 203 |
| 2026-03-10 | 1,397.50 | 1,425.00 | 1,342.00 | 1,362.93 | 1,362.93 | 1,375 |
| 2026-03-09 | 1,361.00 | 1,415.00 | 1,347.00 | 1,414.17 | 1,414.17 | 1,220 |
| 2026-03-06 | 1,400.00 | 1,410.00 | 1,364.00 | 1,378.00 | 1,378.00 | 1,025 |
| 2026-03-05 | 1,388.50 | 1,411.00 | 1,382.00 | 1,390.50 | 1,390.50 | 1,175 |
| 2026-03-04 | 1,388.50 | 1,410.00 | 1,340.00 | 1,392.50 | 1,392.50 | 876 |
| 2026-03-03 | 1,411.00 | 1,446.00 | 1,368.00 | 1,389.13 | 1,389.13 | 60,880 |
| 2026-03-02 | 1,351.50 | 1,412.00 | 1,346.00 | 1,395.21 | 1,395.21 | 64,550 |
| 2026-02-27 | 1,474.50 | 1,507.00 | 1,429.00 | 1,444.00 | 1,444.00 | 28,647 |
| 2026-02-26 | 1,485.00 | 1,494.00 | 1,458.00 | 1,463.50 | 1,463.50 | 1,652 |
| 2026-02-25 | 1,517.50 | 1,533.00 | 1,486.00 | 1,491.00 | 1,491.00 | 1,902 |
| 2026-02-24 | 1,456.00 | 1,534.00 | 1,456.00 | 1,522.77 | 1,522.77 | 1,207 |
| 2026-02-23 | 1,450.00 | 1,477.00 | 1,417.00 | 1,440.22 | 1,440.22 | 1,125 |
| 2026-02-20 | 1,456.00 | 1,464.00 | 1,447.00 | 1,452.00 | 1,452.00 | 668 |
| 2026-02-19 | 1,435.50 | 1,471.00 | 1,432.00 | 1,465.50 | 1,465.50 | 4,039 |
| 2026-02-18 | 1,421.50 | 1,438.00 | 1,414.00 | 1,436.50 | 1,436.50 | 1,514 |
| 2026-02-17 | 1,394.50 | 1,428.00 | 1,390.00 | 1,416.98 | 1,416.98 | 2,101 |
| 2026-02-16 | 1,394.50 | 1,400.00 | 1,364.00 | 1,396.98 | 1,396.98 | 885 |
| 2026-02-13 | 1,423.50 | 1,427.00 | 1,395.98 | 1,398.50 | 1,398.50 | 1,570 |
| 2026-02-12 | 1,429.50 | 1,440.00 | 1,400.00 | 1,413.00 | 1,413.00 | 1,810 |
| 2026-02-11 | 1,406.00 | 1,457.00 | 1,404.00 | 1,430.50 | 1,430.50 | 1,834 |
| 2026-02-10 | 1,422.50 | 1,427.00 | 1,381.00 | 1,421.87 | 1,421.87 | 386 |
| 2026-02-09 | 1,414.00 | 1,437.00 | 1,401.00 | 1,404.98 | 1,404.98 | 2,305 |
| 2026-02-06 | 1,413.00 | 1,423.00 | 1,385.00 | 1,414.00 | 1,414.00 | 1,252 |
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.