Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,046.00 | 1,074.00 | 1,044.00 | 1,051.50 | 1,051.26 | 1,144 |
| 2025-02-13 | 1,078.50 | 1,084.00 | 1,044.00 | 1,058.22 | 1,057.98 | 1,444 |
| 2025-02-12 | 1,040.00 | 1,067.00 | 1,029.00 | 1,038.00 | 1,037.77 | 14,888 |
| 2025-02-11 | 1,030.50 | 1,041.00 | 1,024.00 | 1,032.09 | 1,031.86 | 2,122 |
| 2025-02-10 | 998.25 | 1,025.00 | 979.00 | 1,005.18 | 1,004.96 | 6,313 |
| 2025-02-07 | 991.50 | 998.00 | 980.50 | 990.96 | 990.74 | 655 |
| 2025-02-06 | 957.75 | 998.50 | 955.50 | 981.61 | 981.39 | 1,764 |
| 2025-02-05 | 949.50 | 968.00 | 936.50 | 950.89 | 950.68 | 493 |
| 2025-02-04 | 956.75 | 977.50 | 946.50 | 954.85 | 954.64 | 4,862 |
| 2025-02-03 | 992.25 | 996.00 | 950.00 | 965.29 | 965.07 | 1,092 |
| 2025-01-31 | 1,018.00 | 1,020.00 | 1,000.00 | 1,007.00 | 1,006.77 | 1,880 |
| 2025-01-30 | 1,016.00 | 1,023.00 | 1,009.50 | 1,014.71 | 1,014.49 | 1,196 |
| 2025-01-29 | 1,013.75 | 1,019.00 | 1,001.00 | 1,009.43 | 1,009.20 | 2,523 |
| 2025-01-28 | 1,016.75 | 1,047.00 | 1,000.00 | 1,030.10 | 1,029.87 | 583 |
| 2025-01-27 | 1,018.00 | 1,030.00 | 1,004.00 | 1,015.81 | 1,015.58 | 793 |
| 2025-01-24 | 1,019.75 | 1,044.00 | 1,017.00 | 1,026.46 | 1,026.22 | 413 |
| 2025-01-23 | 1,037.50 | 1,040.00 | 998.50 | 1,024.67 | 1,024.44 | 1,180 |
| 2025-01-22 | 1,142.50 | 1,149.00 | 1,036.00 | 1,042.68 | 1,042.44 | 6,039 |
| 2025-01-21 | 1,130.00 | 1,149.00 | 1,127.00 | 1,147.00 | 1,146.74 | 316 |
| 2025-01-20 | 1,120.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,124.75 | 3,794 |
| 2025-01-17 | 1,116.50 | 1,127.00 | 1,096.00 | 1,122.00 | 1,121.75 | 5,033 |
| 2025-01-16 | 1,096.00 | 1,117.00 | 1,090.00 | 1,107.00 | 1,106.75 | 1,127 |
| 2025-01-15 | 1,087.00 | 1,101.00 | 1,074.00 | 1,091.00 | 1,090.75 | 418 |
| 2025-01-14 | 1,098.00 | 1,102.00 | 1,085.00 | 1,085.94 | 1,085.70 | 2,875 |
| 2025-01-13 | 1,103.50 | 1,124.00 | 1,091.00 | 1,093.00 | 1,092.75 | 392 |
| 2025-01-10 | 1,135.00 | 1,159.00 | 1,115.00 | 1,129.00 | 1,128.75 | 1,898 |
| 2025-01-09 | 1,141.50 | 1,146.00 | 1,130.00 | 1,131.00 | 1,130.75 | 883 |
| 2025-01-08 | 1,169.00 | 1,174.00 | 1,128.00 | 1,129.50 | 1,129.25 | 3,976 |
| 2025-01-07 | 1,170.00 | 1,172.00 | 1,162.00 | 1,166.54 | 1,166.27 | 807 |
| 2025-01-06 | 1,209.00 | 1,214.00 | 1,184.00 | 1,205.00 | 1,204.44 | 73,973 |
| 2025-01-03 | 1,206.00 | 1,213.00 | 1,194.00 | 1,203.00 | 1,202.44 | 2,015 |
| 2024-12-30 | 1,218.00 | 1,244.00 | 1,199.00 | 1,204.00 | 1,203.44 | 897 |
| 2024-12-27 | 1,207.00 | 1,217.00 | 1,207.00 | 1,214.46 | 1,213.89 | 157 |
| 2024-12-23 | 1,207.00 | 1,223.00 | 1,186.00 | 1,212.33 | 1,211.77 | 196 |
| 2024-12-20 | 1,213.00 | 1,237.00 | 1,200.00 | 1,205.00 | 1,204.44 | 3,556 |
| 2024-12-19 | 1,224.50 | 1,231.00 | 1,212.00 | 1,214.00 | 1,213.43 | 420 |
| 2024-12-18 | 1,263.50 | 1,265.00 | 1,232.00 | 1,233.00 | 1,232.43 | 172 |
| 2024-12-17 | 1,258.00 | 1,265.00 | 1,240.00 | 1,253.00 | 1,252.42 | 826 |
| 2024-12-16 | 1,282.00 | 1,282.00 | 1,257.00 | 1,267.26 | 1,266.67 | 1,024 |
| 2024-12-13 | 1,273.50 | 1,294.00 | 1,270.00 | 1,285.00 | 1,284.40 | 3,970 |
| 2024-12-12 | 1,283.00 | 1,308.00 | 1,261.00 | 1,280.00 | 1,279.40 | 1,024 |
| 2024-12-11 | 1,291.00 | 1,297.00 | 1,279.00 | 1,282.00 | 1,281.40 | 55,976 |
| 2024-12-10 | 1,289.00 | 1,305.00 | 1,268.00 | 1,290.00 | 1,289.40 | 596 |
| 2024-12-09 | 1,303.50 | 1,332.00 | 1,296.00 | 1,303.09 | 1,302.48 | 188 |
| 2024-12-06 | 1,312.50 | 1,314.00 | 1,305.00 | 1,310.57 | 1,309.96 | 561 |
| 2024-12-05 | 1,336.00 | 1,340.00 | 1,314.00 | 1,318.00 | 1,317.39 | 496 |
| 2024-12-04 | 1,329.00 | 1,355.00 | 1,303.00 | 1,340.30 | 1,339.67 | 372 |
| 2024-12-03 | 1,344.50 | 1,372.00 | 1,325.00 | 1,326.00 | 1,325.38 | 6,248 |
| 2024-12-02 | 1,341.50 | 1,367.00 | 1,322.00 | 1,331.00 | 1,330.38 | 479 |
| 2024-11-29 | 1,343.50 | 1,346.00 | 1,333.00 | 1,344.00 | 1,343.37 | 302 |
| 2024-11-28 | 1,332.00 | 1,361.00 | 1,330.00 | 1,346.00 | 1,345.37 | 324 |
| 2024-11-27 | 1,331.00 | 1,334.00 | 1,311.00 | 1,325.00 | 1,324.38 | 398 |
| 2024-11-26 | 1,335.00 | 1,337.00 | 1,306.00 | 1,318.00 | 1,317.39 | 1,026 |
| 2024-11-25 | 1,349.50 | 1,353.00 | 1,325.50 | 1,325.50 | 1,324.88 | 853 |
| 2024-11-22 | 1,341.50 | 1,352.00 | 1,338.00 | 1,346.00 | 1,345.37 | 198 |
| 2024-11-21 | 1,334.00 | 1,351.00 | 1,324.00 | 1,347.00 | 1,346.37 | 601 |
| 2024-11-20 | 1,315.00 | 1,330.00 | 1,315.00 | 1,327.00 | 1,326.38 | 2,952 |
| 2024-11-19 | 1,322.00 | 1,322.00 | 1,304.00 | 1,310.33 | 1,309.72 | 247 |
| 2024-11-18 | 1,322.00 | 1,332.00 | 1,307.87 | 1,317.60 | 1,316.99 | 775 |
| 2024-11-15 | 1,348.50 | 1,357.00 | 1,325.00 | 1,338.33 | 1,337.71 | 282 |
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.