ABB Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	77.560	77.800	75.680	75.680	75.680	2,885,040
2026-10-15	75.320	76.300	74.640	76.200	76.200	3,163,201
2026-10-14	80.580	80.940	78.880	78.880	78.880	1,655,463
2026-10-13	79.060	81.200	78.740	79.720	79.720	1,784,934
2026-10-12	79.780	80.400	79.680	80.020	80.020	1,237,171
2026-10-09	79.020	79.640	78.500	79.640	79.640	1,397,896
2026-10-08	79.300	79.540	78.600	78.800	78.800	1,777,846
2026-10-07	81.980	82.080	79.860	79.880	79.880	2,064,242
2026-10-06	81.800	82.840	81.420	82.580	82.580	1,487,083
2026-10-05	81.900	82.800	80.620	81.700	81.700	2,169,313
2026-10-02	80.780	82.300	80.780	81.900	81.900	1,737,439
2026-10-01	79.240	80.600	78.900	79.620	79.620	2,282,777
2026-09-30	80.640	80.780	79.420	79.420	79.420	2,626,142
2026-09-29	80.440	81.540	80.440	80.780	80.780	1,466,999
2026-09-28	79.800	81.200	79.320	79.780	79.780	1,322,105
2026-09-25	82.000	82.360	79.660	80.180	80.180	1,585,626
2026-09-24	81.780	82.600	80.420	80.500	80.500	1,936,813
2026-09-23	83.720	83.720	82.280	82.420	82.420	1,862,990
2026-09-22	82.760	83.520	82.460	83.100	83.100	1,816,111
2026-09-21	81.560	82.620	81.460	82.140	82.140	1,641,591
2026-09-18	79.520	81.100	79.520	80.020	80.020	8,954,660
2026-09-17	78.760	80.240	78.760	79.520	79.520	1,951,076
2026-09-16	77.440	78.440	77.380	78.260	78.260	1,782,841
2026-09-15	75.620	76.960	75.100	76.680	76.680	1,875,011
2026-09-14	76.540	76.620	74.820	75.440	75.440	2,549,430
2026-09-11	78.220	79.260	77.940	78.660	78.660	1,656,685
2026-09-10	78.620	79.000	77.340	77.860	77.860	1,881,788
2026-09-09	80.680	80.800	78.300	78.320	78.320	2,195,823
2026-09-08	78.880	81.020	78.700	80.980	80.980	1,734,608
2026-09-07	78.040	79.320	77.920	79.000	79.000	1,196,923
2026-09-04	77.520	77.960	76.840	77.760	77.760	1,718,356
2026-09-03	77.140	77.860	76.360	77.220	77.220	1,607,973
2026-09-02	77.680	78.020	76.800	77.460	77.460	1,567,541
2026-09-01	78.720	79.340	77.340	77.880	77.880	2,085,480
2026-08-31	79.820	80.120	78.680	79.000	79.000	2,356,864
2026-08-28	79.240	80.800	79.160	80.100	80.100	1,768,372
2026-08-27	80.020	80.620	78.980	79.280	79.280	2,666,924
2026-08-26	79.180	80.020	79.000	79.700	79.700	1,605,926
2026-08-25	78.800	80.220	78.800	79.620	79.620	1,662,129
2026-08-24	79.660	80.300	77.700	78.180	78.180	2,349,265
2026-08-21	79.720	80.980	79.680	80.200	80.200	1,697,602
2026-08-20	80.420	80.660	79.420	79.600	79.600	1,665,719
2026-08-19	80.580	81.840	79.800	80.380	80.380	2,218,909
2026-08-18	82.220	82.440	80.080	80.560	80.560	1,963,185
2026-08-17	83.200	83.900	83.000	83.000	83.000	1,347,460
2026-08-14	83.460	83.460	82.680	82.780	82.780	1,163,032
2026-08-13	83.640	83.860	83.020	83.240	83.240	1,350,276
2026-08-12	83.180	84.400	83.160	83.480	83.480	1,821,733
2026-08-11	81.520	83.240	81.440	82.640	82.640	1,261,756
2026-08-10	81.800	83.160	81.800	81.800	81.800	1,309,594
2026-08-07	82.040	82.600	81.340	81.760	81.760	1,817,731
2026-08-06	82.200	82.980	80.940	82.320	82.320	1,616,445
2026-08-05	82.840	83.160	81.500	82.340	82.340	2,249,574
2026-08-04	80.860	82.360	80.800	81.660	81.660	1,893,790
2026-08-03	80.620	80.720	77.940	80.080	80.080	2,475,463
2026-07-31	80.060	81.260	79.200	79.520	79.520	2,948,929
2026-07-30	76.540	78.780	75.760	78.660	78.660	2,837,512
2026-07-29	77.280	78.140	76.160	76.300	76.300	2,774,633
2026-07-28	78.720	78.960	76.600	77.420	77.420	3,086,446
2026-07-27	80.800	80.900	78.660	79.000	79.000	2,366,287

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	0.9400 CHF
2025-03-31	0.9000 CHF
2024-03-25	0.8700 CHF
2023-03-27	0.8400 CHF
2022-10-03	1.2375 CHF
2022-03-28	0.8200 CHF
2021-03-26	0.8000 CHF
2020-03-30	0.8000 CHF
2019-05-06	0.8000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.