Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,000.25 | 1,088.00 | 991.00 | 1,050.79 | 1,050.55 | 3,047 |
| 2025-11-04 | 1,010.00 | 1,017.72 | 1,003.00 | 1,009.60 | 1,009.37 | 4,292 |
| 2025-11-03 | 1,042.00 | 1,045.00 | 1,009.00 | 1,014.15 | 1,013.92 | 3,629 |
| 2025-10-31 | 1,073.50 | 1,076.00 | 1,039.00 | 1,045.98 | 1,045.75 | 1,793 |
| 2025-10-30 | 1,089.00 | 1,099.00 | 1,066.00 | 1,074.44 | 1,074.20 | 2,334 |
| 2025-10-29 | 1,114.50 | 1,119.00 | 1,089.00 | 1,100.02 | 1,099.77 | 455 |
| 2025-10-28 | 1,154.50 | 1,155.00 | 1,106.00 | 1,122.09 | 1,121.84 | 2,038 |
| 2025-10-27 | 1,163.00 | 1,170.00 | 1,150.00 | 1,155.98 | 1,155.72 | 581 |
| 2025-10-24 | 1,185.50 | 1,190.00 | 1,158.99 | 1,171.69 | 1,171.43 | 15,428 |
| 2025-10-23 | 1,210.00 | 1,211.00 | 1,182.00 | 1,193.18 | 1,192.91 | 1,381 |
| 2025-10-22 | 1,221.50 | 1,228.00 | 1,197.00 | 1,217.98 | 1,217.71 | 921 |
| 2025-10-21 | 1,231.50 | 1,235.00 | 1,217.00 | 1,224.98 | 1,224.71 | 1,197 |
| 2025-10-20 | 1,220.50 | 1,244.50 | 1,214.00 | 1,236.19 | 1,235.91 | 3,329 |
| 2025-10-17 | 1,206.00 | 1,223.00 | 1,192.00 | 1,222.76 | 1,222.48 | 1,730 |
| 2025-10-16 | 1,191.50 | 1,222.00 | 1,189.00 | 1,207.84 | 1,207.57 | 1,267 |
| 2025-10-15 | 1,176.00 | 1,190.00 | 1,160.00 | 1,184.33 | 1,184.06 | 1,106 |
| 2025-10-14 | 1,160.00 | 1,182.00 | 1,157.00 | 1,164.77 | 1,164.51 | 4,177 |
| 2025-10-13 | 1,160.00 | 1,182.50 | 1,133.00 | 1,168.76 | 1,168.49 | 1,719 |
| 2025-10-10 | 1,183.50 | 1,195.00 | 1,148.47 | 1,154.01 | 1,153.75 | 1,099 |
| 2025-10-09 | 1,173.00 | 1,178.00 | 1,149.00 | 1,163.96 | 1,163.70 | 1,034 |
| 2025-10-08 | 1,171.00 | 1,179.00 | 1,160.00 | 1,172.00 | 1,171.74 | 1,762 |
| 2025-10-07 | 1,151.50 | 1,180.00 | 1,150.00 | 1,171.18 | 1,170.91 | 5,195 |
| 2025-10-06 | 1,115.50 | 1,154.00 | 1,113.00 | 1,141.98 | 1,141.72 | 1,533 |
| 2025-10-03 | 1,156.50 | 1,211.50 | 1,081.00 | 1,197.52 | 1,197.25 | 3,807 |
| 2025-10-02 | 1,105.50 | 1,123.87 | 1,099.00 | 1,107.14 | 1,106.89 | 2,308 |
| 2025-10-01 | 1,086.00 | 1,109.03 | 1,078.00 | 1,100.91 | 1,100.66 | 1,604 |
| 2025-09-30 | 1,087.00 | 1,092.00 | 1,066.00 | 1,087.93 | 1,087.69 | 8,897 |
| 2025-09-29 | 1,093.00 | 1,097.00 | 1,080.00 | 1,089.89 | 1,089.65 | 1,370 |
| 2025-09-26 | 1,096.00 | 1,105.66 | 1,086.00 | 1,099.00 | 1,098.75 | 1,085 |
| 2025-09-25 | 1,105.50 | 1,127.00 | 1,094.06 | 1,103.29 | 1,103.04 | 2,242 |
| 2025-09-24 | 1,068.00 | 1,109.00 | 1,068.00 | 1,075.11 | 1,074.87 | 2,889 |
| 2025-09-23 | 1,064.50 | 1,086.00 | 1,061.00 | 1,063.90 | 1,063.66 | 978 |
| 2025-09-22 | 1,056.00 | 1,081.00 | 1,049.94 | 1,056.00 | 1,055.76 | 2,155 |
| 2025-09-19 | 1,072.50 | 1,076.00 | 1,059.94 | 1,060.53 | 1,060.29 | 19,357 |
| 2025-09-18 | 1,072.50 | 1,089.00 | 1,058.00 | 1,076.02 | 1,075.77 | 732 |
| 2025-09-17 | 1,140.50 | 1,147.09 | 1,109.93 | 1,113.56 | 1,113.31 | 1,919 |
| 2025-09-16 | 1,142.50 | 1,148.00 | 1,121.50 | 1,142.00 | 1,141.74 | 2,536 |
| 2025-09-15 | 1,152.50 | 1,162.00 | 1,142.00 | 1,142.77 | 1,142.51 | 9,182 |
| 2025-09-12 | 1,172.00 | 1,175.00 | 1,142.00 | 1,169.90 | 1,169.63 | 819 |
| 2025-09-11 | 1,162.00 | 1,185.08 | 1,160.00 | 1,181.35 | 1,181.08 | 3,941 |
| 2025-09-10 | 1,164.00 | 1,180.00 | 1,150.94 | 1,158.59 | 1,158.32 | 6,753 |
| 2025-09-09 | 1,131.00 | 1,160.00 | 1,123.00 | 1,134.90 | 1,134.64 | 2,726 |
| 2025-09-08 | 1,130.00 | 1,150.00 | 1,115.00 | 1,122.45 | 1,122.19 | 3,815 |
| 2025-09-05 | 1,113.50 | 1,128.00 | 1,108.00 | 1,118.11 | 1,117.86 | 885 |
| 2025-09-04 | 1,096.00 | 1,132.50 | 1,095.00 | 1,111.27 | 1,111.02 | 2,429 |
| 2025-09-03 | 1,034.93 | 1,103.00 | 1,034.93 | 1,083.48 | 1,083.24 | 4,102 |
| 2025-09-02 | 1,051.00 | 1,051.00 | 1,021.00 | 1,029.85 | 1,029.61 | 3,313 |
| 2025-09-01 | 1,077.50 | 1,095.00 | 1,054.79 | 1,085.57 | 1,085.32 | 3,063 |
| 2025-08-29 | 1,053.00 | 1,085.00 | 1,051.00 | 1,066.00 | 1,065.76 | 2,337 |
| 2025-08-28 | 1,042.00 | 1,060.00 | 1,041.00 | 1,050.00 | 1,049.76 | 482 |
| 2025-08-27 | 1,046.00 | 1,072.00 | 1,026.00 | 1,052.00 | 1,051.76 | 911 |
| 2025-08-26 | 1,061.50 | 1,080.00 | 1,046.00 | 1,061.25 | 1,061.01 | 2,013 |
| 2025-08-22 | 1,002.25 | 1,061.00 | 982.00 | 1,042.00 | 1,041.77 | 768 |
| 2025-08-21 | 985.50 | 1,006.00 | 981.50 | 999.00 | 998.78 | 1,484 |
| 2025-08-20 | 968.50 | 986.00 | 967.00 | 986.00 | 985.78 | 483 |
| 2025-08-19 | 937.25 | 971.00 | 928.00 | 969.50 | 969.28 | 1,835 |
| 2025-08-18 | 940.50 | 946.00 | 923.50 | 930.00 | 929.79 | 225 |
| 2025-08-15 | 951.25 | 954.00 | 935.00 | 940.50 | 940.29 | 197 |
| 2025-08-14 | 976.00 | 982.50 | 937.75 | 948.50 | 948.29 | 510 |
| 2025-08-13 | 939.00 | 969.00 | 939.00 | 965.00 | 964.78 | 723 |
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.