Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 939.00 | 969.00 | 939.00 | 965.00 | 964.78 | 723 |
| 2025-08-12 | 970.25 | 971.00 | 923.00 | 932.50 | 932.29 | 1,677 |
| 2025-08-11 | 997.50 | 1,008.00 | 967.00 | 997.50 | 997.28 | 261 |
| 2025-08-08 | 988.50 | 1,003.50 | 988.50 | 990.30 | 990.08 | 140 |
| 2025-08-07 | 980.50 | 987.50 | 971.50 | 978.00 | 977.78 | 229 |
| 2025-08-06 | 956.25 | 980.50 | 937.00 | 978.00 | 977.78 | 298 |
| 2025-08-05 | 975.25 | 980.00 | 948.25 | 960.00 | 959.78 | 460 |
| 2025-08-04 | 978.75 | 990.50 | 940.00 | 962.60 | 962.38 | 888 |
| 2025-07-31 | 972.25 | 1,003.00 | 970.00 | 996.50 | 996.28 | 486 |
| 2025-07-30 | 1,013.00 | 1,030.00 | 984.00 | 1,021.50 | 1,021.27 | 846 |
| 2025-07-29 | 1,045.00 | 1,056.00 | 1,007.00 | 1,007.00 | 1,006.77 | 2,497 |
| 2025-07-28 | 1,074.50 | 1,078.00 | 1,057.00 | 1,057.00 | 1,056.76 | 960 |
| 2025-07-25 | 1,053.00 | 1,063.00 | 1,036.00 | 1,046.00 | 1,045.76 | 6,487 |
| 2025-07-24 | 1,038.50 | 1,062.00 | 1,032.00 | 1,055.67 | 1,055.43 | 2,445 |
| 2025-07-23 | 1,022.50 | 1,049.00 | 1,022.00 | 1,044.00 | 1,043.77 | 19,420 |
| 2025-07-22 | 1,008.00 | 1,023.00 | 976.00 | 1,017.00 | 1,016.77 | 1,515 |
| 2025-07-21 | 1,001.00 | 1,016.00 | 993.00 | 1,014.00 | 1,013.77 | 1,109 |
| 2025-07-18 | 960.00 | 1,016.00 | 958.00 | 995.64 | 995.42 | 4,471 |
| 2025-07-17 | 917.25 | 965.00 | 914.50 | 932.75 | 932.54 | 1,188 |
| 2025-07-16 | 889.50 | 928.00 | 889.50 | 914.23 | 914.02 | 11,615 |
| 2025-07-15 | 860.50 | 914.00 | 860.00 | 893.00 | 892.80 | 19,352 |
| 2025-07-14 | 844.50 | 867.00 | 837.50 | 854.45 | 854.26 | 815 |
| 2025-07-11 | 824.50 | 839.00 | 811.50 | 833.60 | 833.41 | 5,033 |
| 2025-07-10 | 888.50 | 935.00 | 780.50 | 871.50 | 871.30 | 8,604 |
| 2025-07-09 | 938.75 | 953.00 | 924.00 | 953.00 | 952.79 | 2,385 |
| 2025-07-08 | 932.75 | 936.50 | 921.50 | 931.75 | 931.54 | 2,205 |
| 2025-07-07 | 935.25 | 944.00 | 926.50 | 933.50 | 933.29 | 2,319 |
| 2025-07-04 | 921.00 | 927.00 | 915.00 | 927.00 | 926.79 | 878 |
| 2025-07-03 | 936.75 | 955.50 | 912.50 | 921.00 | 920.79 | 2,980 |
| 2025-07-02 | 899.25 | 931.00 | 887.50 | 916.74 | 916.53 | 2,910 |
| 2025-07-01 | 866.00 | 900.00 | 861.50 | 900.00 | 899.80 | 1,055 |
| 2025-06-30 | 889.00 | 898.25 | 862.00 | 864.00 | 863.81 | 1,082 |
| 2025-06-27 | 872.25 | 890.50 | 870.00 | 888.50 | 888.30 | 493 |
| 2025-06-26 | 863.50 | 873.50 | 858.00 | 870.50 | 870.30 | 809 |
| 2025-06-25 | 884.50 | 886.00 | 847.50 | 872.00 | 871.80 | 3,819 |
| 2025-06-24 | 896.25 | 909.50 | 887.50 | 890.50 | 890.30 | 1,407 |
| 2025-06-23 | 895.25 | 911.00 | 874.50 | 880.50 | 880.30 | 1,181 |
| 2025-06-20 | 882.00 | 907.00 | 882.00 | 903.50 | 903.30 | 3,180 |
| 2025-06-19 | 882.00 | 888.00 | 865.50 | 877.50 | 877.30 | 545 |
| 2025-06-18 | 880.50 | 893.00 | 880.50 | 886.50 | 886.30 | 2,463 |
| 2025-06-17 | 880.00 | 900.50 | 875.50 | 885.00 | 884.80 | 1,337 |
| 2025-06-16 | 864.50 | 888.50 | 859.50 | 880.50 | 880.30 | 336 |
| 2025-06-13 | 862.00 | 881.00 | 860.50 | 870.50 | 870.30 | 622 |
| 2025-06-12 | 876.25 | 878.00 | 865.50 | 871.83 | 871.64 | 749 |
| 2025-06-11 | 855.25 | 889.00 | 855.00 | 882.50 | 882.30 | 3,080 |
| 2025-06-10 | 849.50 | 877.00 | 849.00 | 863.50 | 863.31 | 1,543 |
| 2025-06-06 | 839.25 | 855.00 | 836.50 | 843.00 | 842.81 | 1,014 |
| 2025-06-05 | 859.25 | 862.00 | 831.50 | 842.63 | 842.44 | 1,101 |
| 2025-06-04 | 823.00 | 861.50 | 823.00 | 850.00 | 849.81 | 1,026 |
| 2025-06-03 | 832.25 | 835.00 | 809.50 | 818.94 | 818.75 | 1,215 |
| 2025-06-02 | 832.75 | 842.00 | 806.00 | 828.00 | 827.81 | 1,459 |
| 2025-05-30 | 827.50 | 858.00 | 827.50 | 849.61 | 849.42 | 2,902 |
| 2025-05-28 | 831.25 | 847.50 | 825.00 | 834.78 | 834.59 | 545 |
| 2025-05-27 | 801.50 | 834.50 | 795.50 | 812.00 | 811.82 | 1,076 |
| 2025-05-23 | 734.25 | 767.50 | 732.50 | 734.00 | 733.84 | 2,299 |
| 2025-05-22 | 722.50 | 732.50 | 717.50 | 722.04 | 721.87 | 258 |
| 2025-05-21 | 730.25 | 744.00 | 726.00 | 730.00 | 729.84 | 4,285 |
| 2025-05-20 | 735.75 | 740.00 | 730.00 | 734.93 | 734.76 | 823 |
| 2025-05-19 | 760.00 | 761.50 | 734.50 | 745.21 | 745.04 | 385 |
| 2025-05-16 | 762.50 | 771.50 | 745.50 | 759.05 | 758.87 | 828 |
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.