Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 797.25 | 805.00 | 792.00 | 795.33 | 795.15 | 1,338 |
| 2025-05-13 | 786.00 | 802.00 | 785.50 | 795.00 | 794.82 | 2,000 |
| 2025-05-12 | 774.75 | 802.00 | 774.00 | 790.50 | 790.32 | 1,111 |
| 2025-05-09 | 751.25 | 775.00 | 747.00 | 761.44 | 761.27 | 1,523 |
| 2025-05-08 | 731.25 | 763.50 | 730.00 | 748.22 | 748.05 | 3,910 |
| 2025-05-07 | 734.75 | 745.00 | 726.00 | 732.58 | 732.41 | 1,063 |
| 2025-05-06 | 734.25 | 741.50 | 724.50 | 732.23 | 732.07 | 1,069 |
| 2025-05-02 | 741.00 | 758.00 | 740.00 | 752.50 | 752.33 | 705 |
| 2025-04-30 | 739.25 | 744.50 | 730.50 | 740.08 | 739.91 | 993 |
| 2025-04-29 | 733.75 | 746.50 | 732.00 | 738.13 | 737.96 | 994 |
| 2025-04-28 | 761.50 | 771.50 | 736.00 | 754.38 | 754.21 | 958 |
| 2025-04-25 | 766.00 | 784.50 | 759.00 | 773.30 | 773.13 | 1,446 |
| 2025-04-24 | 762.00 | 765.00 | 754.50 | 759.74 | 759.56 | 759 |
| 2025-04-23 | 757.75 | 775.50 | 755.00 | 761.77 | 761.60 | 4,915 |
| 2025-04-22 | 762.50 | 769.00 | 715.00 | 732.76 | 732.59 | 1,590 |
| 2025-04-17 | 747.50 | 765.00 | 741.50 | 754.28 | 754.11 | 592 |
| 2025-04-16 | 755.75 | 764.00 | 741.50 | 749.85 | 749.69 | 1,436 |
| 2025-04-15 | 762.50 | 773.00 | 732.00 | 758.33 | 758.16 | 2,357 |
| 2025-04-14 | 778.75 | 793.00 | 755.50 | 774.45 | 774.27 | 1,121 |
| 2025-04-11 | 847.50 | 850.00 | 707.00 | 772.28 | 772.11 | 22,287 |
| 2025-04-10 | 939.25 | 948.50 | 795.50 | 847.89 | 847.70 | 4,735 |
| 2025-04-09 | 1,054.00 | 1,063.00 | 1,044.00 | 1,052.80 | 1,052.56 | 634 |
| 2025-04-08 | 1,063.50 | 1,089.00 | 1,052.00 | 1,074.00 | 1,073.76 | 977 |
| 2025-04-07 | 1,007.00 | 1,076.00 | 1,001.00 | 1,028.86 | 1,028.63 | 3,355 |
| 2025-04-04 | 1,089.00 | 1,106.00 | 1,057.00 | 1,085.67 | 1,085.42 | 1,742 |
| 2025-04-03 | 1,089.00 | 1,100.50 | 1,075.00 | 1,086.00 | 1,085.76 | 2,188 |
| 2025-04-02 | 1,127.00 | 1,147.50 | 1,120.00 | 1,120.00 | 1,119.75 | 1,345 |
| 2025-04-01 | 1,177.00 | 1,179.00 | 1,140.00 | 1,143.00 | 1,142.74 | 995 |
| 2025-03-31 | 1,182.50 | 1,189.00 | 1,170.00 | 1,179.50 | 1,179.23 | 353 |
| 2025-03-28 | 1,188.00 | 1,203.00 | 1,188.00 | 1,195.00 | 1,194.73 | 3,786 |
| 2025-03-27 | 1,173.00 | 1,188.00 | 1,167.00 | 1,176.18 | 1,175.91 | 781 |
| 2025-03-26 | 1,168.00 | 1,171.00 | 1,156.00 | 1,166.00 | 1,165.74 | 317 |
| 2025-03-25 | 1,188.50 | 1,203.00 | 1,167.00 | 1,172.00 | 1,171.74 | 192 |
| 2025-03-24 | 1,209.00 | 1,211.00 | 1,190.00 | 1,198.40 | 1,198.13 | 550 |
| 2025-03-21 | 1,188.50 | 1,215.50 | 1,184.00 | 1,214.00 | 1,213.73 | 5,916 |
| 2025-03-20 | 1,194.50 | 1,196.00 | 1,180.00 | 1,185.00 | 1,184.73 | 739 |
| 2025-03-19 | 1,215.00 | 1,219.00 | 1,191.00 | 1,205.67 | 1,205.40 | 1,675 |
| 2025-03-18 | 1,203.00 | 1,220.00 | 1,203.00 | 1,214.09 | 1,213.81 | 1,796 |
| 2025-03-17 | 1,142.50 | 1,199.00 | 1,140.00 | 1,191.02 | 1,190.75 | 4,675 |
| 2025-03-14 | 1,122.00 | 1,140.00 | 1,120.00 | 1,137.70 | 1,137.45 | 2,509 |
| 2025-03-13 | 1,140.50 | 1,161.00 | 1,113.00 | 1,118.00 | 1,117.75 | 15,561 |
| 2025-03-12 | 1,162.00 | 1,163.00 | 1,134.00 | 1,143.00 | 1,142.74 | 563 |
| 2025-03-11 | 1,141.50 | 1,161.00 | 1,127.00 | 1,142.67 | 1,142.41 | 14,102 |
| 2025-03-10 | 1,157.50 | 1,165.00 | 1,142.00 | 1,146.00 | 1,145.74 | 858 |
| 2025-03-07 | 1,120.00 | 1,146.00 | 1,120.00 | 1,142.00 | 1,141.74 | 887 |
| 2025-03-06 | 1,120.00 | 1,142.00 | 1,109.00 | 1,123.25 | 1,123.00 | 646 |
| 2025-03-05 | 1,111.50 | 1,130.00 | 1,101.00 | 1,122.20 | 1,121.95 | 2,515 |
| 2025-03-04 | 1,096.00 | 1,153.00 | 1,095.00 | 1,136.43 | 1,136.17 | 2,350 |
| 2025-03-03 | 1,086.00 | 1,105.00 | 1,061.00 | 1,080.67 | 1,080.42 | 3,638 |
| 2025-02-28 | 1,088.00 | 1,100.00 | 1,082.00 | 1,091.00 | 1,090.75 | 131 |
| 2025-02-27 | 1,096.00 | 1,097.00 | 1,080.00 | 1,091.80 | 1,091.55 | 1,099 |
| 2025-02-26 | 1,110.50 | 1,120.00 | 1,098.00 | 1,109.17 | 1,108.92 | 4,393 |
| 2025-02-25 | 1,111.00 | 1,134.00 | 1,111.00 | 1,121.86 | 1,121.60 | 1,134 |
| 2025-02-24 | 1,078.50 | 1,118.00 | 1,074.00 | 1,097.88 | 1,097.63 | 491 |
| 2025-02-21 | 1,024.00 | 1,061.00 | 1,024.00 | 1,037.33 | 1,037.10 | 1,239 |
| 2025-02-20 | 1,045.00 | 1,048.00 | 1,016.00 | 1,026.00 | 1,025.77 | 2,668 |
| 2025-02-19 | 1,031.50 | 1,047.00 | 1,023.00 | 1,033.00 | 1,032.77 | 1,131 |
| 2025-02-18 | 1,041.00 | 1,053.00 | 1,039.50 | 1,046.00 | 1,045.76 | 7,669 |
| 2025-02-17 | 1,047.00 | 1,077.00 | 1,039.00 | 1,049.00 | 1,048.76 | 432 |
| 2025-02-14 | 1,046.00 | 1,074.00 | 1,044.00 | 1,051.50 | 1,051.26 | 1,144 |
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.