Barry Callebaut AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,368.00 | 1,368.00 | 1,323.00 | 1,348.00 | 1,347.37 | 4,835 |
| 2024-11-13 | 1,371.00 | 1,381.00 | 1,351.00 | 1,365.00 | 1,364.36 | 1,212 |
| 2024-11-12 | 1,393.50 | 1,403.00 | 1,376.00 | 1,391.75 | 1,391.10 | 6,925 |
| 2024-11-11 | 1,410.00 | 1,429.00 | 1,394.00 | 1,414.57 | 1,413.91 | 307 |
| 2024-11-08 | 1,453.00 | 1,453.00 | 1,414.00 | 1,432.00 | 1,431.33 | 480 |
| 2024-11-07 | 1,549.50 | 1,558.00 | 1,452.00 | 1,477.50 | 1,476.81 | 858 |
| 2024-11-06 | 1,560.00 | 1,606.00 | 1,555.00 | 1,596.00 | 1,595.26 | 561 |
| 2024-11-05 | 1,516.50 | 1,543.00 | 1,504.00 | 1,536.00 | 1,535.29 | 332 |
| 2024-11-04 | 1,507.50 | 1,537.00 | 1,504.00 | 1,508.33 | 1,507.63 | 7,524 |
| 2024-11-01 | 1,511.50 | 1,516.00 | 1,505.00 | 1,511.00 | 1,510.30 | 58 |
| 2024-10-31 | 1,513.50 | 1,543.00 | 1,499.00 | 1,507.00 | 1,506.30 | 124 |
| 2024-10-30 | 1,534.00 | 1,564.00 | 1,507.00 | 1,529.43 | 1,528.72 | 180 |
| 2024-10-29 | 1,577.00 | 1,580.00 | 1,538.00 | 1,545.00 | 1,544.28 | 247 |
| 2024-10-28 | 1,575.00 | 1,577.00 | 1,562.00 | 1,576.20 | 1,575.47 | 95 |
| 2024-10-25 | 1,557.00 | 1,580.00 | 1,557.00 | 1,570.00 | 1,569.27 | 931 |
| 2024-10-24 | 1,556.50 | 1,569.00 | 1,528.00 | 1,551.00 | 1,550.28 | 3,267 |
| 2024-10-23 | 1,575.00 | 1,589.00 | 1,552.00 | 1,563.00 | 1,562.27 | 77 |
| 2024-10-22 | 1,578.00 | 1,596.00 | 1,575.00 | 1,583.29 | 1,582.55 | 453 |
| 2024-10-21 | 1,579.00 | 1,598.00 | 1,574.00 | 1,585.00 | 1,584.26 | 387 |
| 2024-10-18 | 1,557.50 | 1,587.00 | 1,543.00 | 1,584.00 | 1,583.26 | 9,565 |
| 2024-10-17 | 1,528.00 | 1,531.00 | 1,508.00 | 1,525.15 | 1,524.44 | 2,509 |
| 2024-10-16 | 1,533.00 | 1,535.00 | 1,512.00 | 1,527.00 | 1,526.29 | 159 |
| 2024-10-15 | 1,517.50 | 1,547.00 | 1,501.00 | 1,537.00 | 1,536.28 | 957 |
| 2024-10-14 | 1,517.50 | 1,526.00 | 1,491.00 | 1,517.00 | 1,516.29 | 65 |
| 2024-10-11 | 1,521.00 | 1,532.00 | 1,519.00 | 1,521.00 | 1,520.29 | 245 |
| 2024-10-10 | 1,513.50 | 1,546.00 | 1,489.00 | 1,522.00 | 1,521.29 | 129 |
| 2024-10-09 | 1,524.00 | 1,528.00 | 1,515.00 | 1,517.00 | 1,516.29 | 115 |
| 2024-10-08 | 1,517.50 | 1,531.00 | 1,489.00 | 1,521.00 | 1,520.29 | 192 |
| 2024-10-07 | 1,544.50 | 1,551.00 | 1,535.00 | 1,546.00 | 1,545.28 | 412 |
| 2024-10-04 | 1,530.00 | 1,554.00 | 1,521.00 | 1,536.86 | 1,536.14 | 640 |
| 2024-10-03 | 1,558.50 | 1,565.00 | 1,525.00 | 1,556.00 | 1,555.28 | 141 |
| 2024-10-02 | 1,556.50 | 1,560.00 | 1,521.00 | 1,556.00 | 1,555.28 | 314 |
| 2024-10-01 | 1,575.50 | 1,575.50 | 1,546.00 | 1,549.56 | 1,548.84 | 353 |
| 2024-09-30 | 1,560.00 | 1,579.00 | 1,528.00 | 1,564.73 | 1,564.00 | 149 |
| 2024-09-27 | 1,538.00 | 1,578.00 | 1,535.00 | 1,572.00 | 1,571.27 | 494 |
| 2024-09-26 | 1,556.50 | 1,566.00 | 1,534.00 | 1,542.97 | 1,542.26 | 5,188 |
| 2024-09-25 | 1,557.50 | 1,560.00 | 1,538.00 | 1,539.00 | 1,538.28 | 128 |
| 2024-09-24 | 1,560.00 | 1,566.00 | 1,529.00 | 1,538.00 | 1,537.28 | 1,176 |
| 2024-09-23 | 1,533.00 | 1,572.00 | 1,499.00 | 1,559.50 | 1,558.77 | 157 |
| 2024-09-20 | 1,523.00 | 1,540.00 | 1,490.00 | 1,536.00 | 1,535.29 | 645 |
| 2024-09-19 | 1,538.00 | 1,547.00 | 1,515.00 | 1,536.00 | 1,535.29 | 340 |
| 2024-09-18 | 1,557.50 | 1,568.00 | 1,530.00 | 1,553.00 | 1,552.28 | 381 |
| 2024-09-17 | 1,499.00 | 1,575.00 | 1,499.00 | 1,557.28 | 1,556.55 | 2,786 |
| 2024-09-16 | 1,452.00 | 1,467.00 | 1,452.00 | 1,462.90 | 1,462.22 | 109 |
| 2024-09-13 | 1,446.00 | 1,459.00 | 1,443.00 | 1,455.00 | 1,454.32 | 332 |
| 2024-09-12 | 1,451.00 | 1,457.00 | 1,431.00 | 1,447.00 | 1,446.33 | 68 |
| 2024-09-11 | 1,452.00 | 1,468.00 | 1,447.00 | 1,457.00 | 1,456.32 | 234 |
| 2024-09-10 | 1,459.00 | 1,472.00 | 1,457.00 | 1,465.00 | 1,464.32 | 493 |
| 2024-09-09 | 1,428.50 | 1,452.00 | 1,400.00 | 1,452.00 | 1,451.32 | 664 |
| 2024-09-06 | 1,451.00 | 1,462.00 | 1,429.00 | 1,452.12 | 1,451.44 | 379 |
| 2024-09-05 | 1,420.00 | 1,452.00 | 1,420.00 | 1,444.00 | 1,443.33 | 844 |
| 2024-09-04 | 1,370.00 | 1,418.00 | 1,355.00 | 1,418.00 | 1,417.34 | 244 |
| 2024-09-03 | 1,382.50 | 1,406.00 | 1,370.00 | 1,373.65 | 1,373.01 | 257 |
| 2024-09-02 | 1,379.00 | 1,392.00 | 1,354.00 | 1,379.78 | 1,379.13 | 1,371 |
| 2024-08-30 | 1,377.00 | 1,377.00 | 1,353.00 | 1,372.13 | 1,371.49 | 192 |
| 2024-08-29 | 1,367.00 | 1,384.00 | 1,367.00 | 1,375.00 | 1,374.36 | 10,385 |
| 2024-08-28 | 1,368.00 | 1,372.00 | 1,358.00 | 1,362.00 | 1,361.37 | 1,478 |
| 2024-08-27 | 1,369.00 | 1,374.00 | 1,356.00 | 1,360.00 | 1,359.37 | 998 |
| 2024-08-23 | 1,361.00 | 1,370.00 | 1,356.00 | 1,365.60 | 1,364.96 | 196 |
| 2024-08-22 | 1,362.00 | 1,365.00 | 1,353.00 | 1,362.00 | 1,361.37 | 1,159 |
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.