Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1,403.00 | 1,414.00 | 1,377.00 | 1,400.00 | 1,400.00 | 996 |
| 2026-02-04 | 1,330.00 | 1,401.00 | 1,329.00 | 1,391.50 | 1,391.50 | 1,671 |
| 2026-02-03 | 1,362.00 | 1,368.00 | 1,326.50 | 1,333.00 | 1,333.00 | 2,958 |
| 2026-02-02 | 1,356.50 | 1,368.00 | 1,334.00 | 1,343.00 | 1,343.00 | 1,139 |
| 2026-01-30 | 1,321.00 | 1,352.00 | 1,321.00 | 1,341.50 | 1,341.50 | 4,611 |
| 2026-01-29 | 1,311.50 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1,804 |
| 2026-01-28 | 1,292.00 | 1,325.00 | 1,285.00 | 1,307.50 | 1,307.50 | 3,225 |
| 2026-01-27 | 1,290.00 | 1,308.00 | 1,278.50 | 1,304.88 | 1,304.88 | 791 |
| 2026-01-26 | 1,306.50 | 1,316.00 | 1,291.00 | 1,298.00 | 1,298.00 | 1,051 |
| 2026-01-23 | 1,326.00 | 1,333.00 | 1,301.00 | 1,307.50 | 1,307.50 | 2,117 |
| 2026-01-22 | 1,267.50 | 1,353.00 | 1,265.00 | 1,337.00 | 1,337.00 | 1,378 |
| 2026-01-21 | 1,285.00 | 1,345.00 | 1,270.00 | 1,273.50 | 1,273.50 | 6,191 |
| 2026-01-20 | 1,246.00 | 1,269.00 | 1,214.00 | 1,235.50 | 1,235.50 | 13,347 |
| 2026-01-19 | 1,255.00 | 1,261.00 | 1,234.00 | 1,237.82 | 1,237.82 | 970 |
| 2026-01-16 | 1,272.50 | 1,284.00 | 1,255.81 | 1,262.50 | 1,262.50 | 1,165 |
| 2026-01-15 | 1,273.00 | 1,297.67 | 1,273.00 | 1,288.00 | 1,288.00 | 1,097 |
| 2026-01-14 | 1,259.00 | 1,273.00 | 1,235.00 | 1,267.50 | 1,267.50 | 1,156 |
| 2026-01-13 | 1,293.00 | 1,307.00 | 1,246.00 | 1,274.67 | 1,274.67 | 1,477 |
| 2026-01-12 | 1,261.50 | 1,300.00 | 1,258.00 | 1,282.17 | 1,282.17 | 3,437 |
| 2026-01-09 | 1,273.50 | 1,290.00 | 1,241.50 | 1,289.81 | 1,289.52 | 1,106 |
| 2026-01-08 | 1,271.50 | 1,294.00 | 1,258.00 | 1,280.00 | 1,279.71 | 23,781 |
| 2026-01-07 | 1,250.00 | 1,292.00 | 1,246.00 | 1,285.81 | 1,285.52 | 1,164 |
| 2026-01-06 | 1,243.00 | 1,268.00 | 1,232.50 | 1,236.00 | 1,235.72 | 497 |
| 2026-01-05 | 1,303.50 | 1,309.00 | 1,220.00 | 1,284.02 | 1,283.73 | 5,064 |
| 2025-12-30 | 1,287.00 | 1,324.29 | 1,281.00 | 1,305.80 | 1,305.51 | 818 |
| 2025-12-29 | 1,260.50 | 1,292.00 | 1,257.00 | 1,289.27 | 1,288.98 | 933 |
| 2025-12-23 | 1,259.00 | 1,265.00 | 1,242.00 | 1,249.65 | 1,249.37 | 666 |
| 2025-12-22 | 1,266.50 | 1,285.00 | 1,245.00 | 1,260.60 | 1,260.31 | 2,113 |
| 2025-12-19 | 1,277.50 | 1,301.00 | 1,270.81 | 1,271.13 | 1,270.84 | 3,391 |
| 2025-12-18 | 1,250.00 | 1,283.58 | 1,244.00 | 1,278.02 | 1,277.74 | 1,872 |
| 2025-12-17 | 1,264.50 | 1,276.00 | 1,233.00 | 1,251.00 | 1,250.72 | 5,058 |
| 2025-12-16 | 1,212.00 | 1,345.00 | 1,202.00 | 1,276.00 | 1,275.71 | 2,920 |
| 2025-12-15 | 1,183.50 | 1,215.00 | 1,179.00 | 1,197.40 | 1,197.13 | 952 |
| 2025-12-12 | 1,205.00 | 1,209.00 | 1,183.00 | 1,196.13 | 1,195.86 | 855 |
| 2025-12-11 | 1,187.50 | 1,203.00 | 1,174.00 | 1,191.75 | 1,191.48 | 1,242 |
| 2025-12-10 | 1,196.50 | 1,202.00 | 1,167.00 | 1,184.80 | 1,184.53 | 388 |
| 2025-12-09 | 1,232.50 | 1,248.00 | 1,202.00 | 1,202.18 | 1,201.91 | 19,573 |
| 2025-12-08 | 1,237.50 | 1,239.00 | 1,217.00 | 1,226.25 | 1,225.97 | 414 |
| 2025-12-05 | 1,242.00 | 1,257.00 | 1,238.00 | 1,238.00 | 1,237.72 | 786 |
| 2025-12-04 | 1,208.00 | 1,246.00 | 1,208.00 | 1,209.02 | 1,208.75 | 832 |
| 2025-12-03 | 1,226.00 | 1,226.00 | 1,200.00 | 1,216.71 | 1,216.43 | 370 |
| 2025-12-02 | 1,264.50 | 1,275.00 | 1,217.00 | 1,223.18 | 1,222.91 | 3,801 |
| 2025-12-01 | 1,276.50 | 1,281.00 | 1,245.00 | 1,259.75 | 1,259.46 | 692 |
| 2025-11-28 | 1,287.00 | 1,299.00 | 1,265.00 | 1,277.73 | 1,277.44 | 2,009 |
| 2025-11-27 | 1,264.50 | 1,291.00 | 1,263.00 | 1,275.00 | 1,274.71 | 278 |
| 2025-11-26 | 1,253.00 | 1,265.00 | 1,241.00 | 1,255.55 | 1,255.26 | 2,283 |
| 2025-11-25 | 1,272.50 | 1,289.00 | 1,240.00 | 1,253.46 | 1,253.18 | 845 |
| 2025-11-24 | 1,255.00 | 1,281.00 | 1,250.00 | 1,273.00 | 1,272.71 | 11,253 |
| 2025-11-21 | 1,249.00 | 1,265.50 | 1,236.00 | 1,260.98 | 1,260.70 | 646 |
| 2025-11-20 | 1,230.50 | 1,265.00 | 1,225.00 | 1,242.14 | 1,241.86 | 671 |
| 2025-11-19 | 1,238.50 | 1,258.00 | 1,212.82 | 1,224.65 | 1,224.37 | 15,002 |
| 2025-11-18 | 1,222.50 | 1,243.00 | 1,209.00 | 1,235.25 | 1,234.98 | 7,465 |
| 2025-11-17 | 1,224.50 | 1,239.00 | 1,217.00 | 1,227.82 | 1,227.54 | 6,078 |
| 2025-11-14 | 1,240.00 | 1,243.00 | 1,213.00 | 1,216.82 | 1,216.54 | 1,729 |
| 2025-11-13 | 1,208.00 | 1,254.00 | 1,208.00 | 1,231.20 | 1,230.92 | 1,240 |
| 2025-11-12 | 1,201.00 | 1,209.00 | 1,185.00 | 1,203.39 | 1,203.12 | 391 |
| 2025-11-11 | 1,197.50 | 1,212.00 | 1,167.00 | 1,210.88 | 1,210.61 | 2,169 |
| 2025-11-10 | 1,194.50 | 1,209.00 | 1,145.00 | 1,168.89 | 1,168.63 | 1,593 |
| 2025-11-07 | 1,118.50 | 1,202.00 | 1,114.00 | 1,195.00 | 1,194.73 | 3,884 |
| 2025-11-06 | 1,051.00 | 1,120.22 | 1,051.00 | 1,120.22 | 1,119.97 | 4,832 |
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.