ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	49.800	49.990	49.190	49.600	47.940	2,203,729
2024-05-27	49.340	49.820	49.220	49.820	48.153	2,457,774
2024-05-24	48.760	49.320	48.640	49.320	47.669	2,596,037
2024-05-23	48.230	49.180	48.230	48.970	47.331	3,171,004
2024-05-22	48.500	48.580	47.790	48.110	46.500	2,739,711
2024-05-21	47.630	48.460	47.600	48.460	46.838	3,053,997
2024-05-17	47.690	47.690	46.960	47.410	45.823	3,403,633
2024-05-16	48.330	48.330	47.560	47.650	46.055	2,551,292
2024-05-15	47.830	48.290	47.640	48.200	46.587	3,205,707
2024-05-14	47.640	47.860	47.100	47.560	45.968	2,821,482
2024-05-13	47.030	47.810	46.970	47.810	46.210	3,850,471
2024-05-10	46.970	47.270	46.640	47.160	45.582	3,167,241
2024-05-08	46.050	46.590	45.980	46.570	45.011	3,450,221
2024-05-07	45.550	45.850	44.970	45.730	44.200	3,194,034
2024-05-06	45.080	45.470	45.000	45.470	43.948	2,845,672
2024-05-03	45.110	45.210	44.570	45.020	43.513	2,432,527
2024-05-02	45.090	45.170	44.640	45.060	43.552	2,839,652
2024-04-30	45.500	45.550	44.600	44.890	43.388	3,767,616
2024-04-29	45.110	45.360	45.020	45.310	43.794	2,907,170
2024-04-26	44.730	45.050	44.560	44.940	43.436	2,485,486
2024-04-25	44.580	44.760	44.140	44.510	43.020	2,994,462
2024-04-24	44.560	45.040	44.510	44.550	43.059	2,595,094
2024-04-23	44.310	44.530	44.050	44.470	42.982	2,705,970
2024-04-22	44.860	44.990	43.990	44.080	42.605	3,636,494
2024-04-19	43.750	44.700	43.450	44.640	43.146	4,913,539
2024-04-18	43.560	44.400	43.540	44.330	42.846	6,713,891
2024-04-17	41.450	41.990	41.450	41.720	40.324	2,761,254
2024-04-16	41.700	41.780	41.260	41.450	40.063	3,414,244
2024-04-15	41.820	42.690	41.690	42.200	40.788	3,025,968
2024-04-12	42.480	42.680	41.690	41.870	40.469	2,677,173
2024-04-11	42.380	42.630	41.620	42.120	40.710	2,903,534
2024-04-10	42.110	42.430	41.650	42.400	40.981	2,514,408
2024-04-09	42.050	42.380	41.770	41.930	40.527	2,643,835
2024-04-08	41.900	42.320	41.840	42.090	40.681	2,520,658
2024-04-05	41.790	41.830	41.260	41.800	40.401	2,933,139
2024-04-04	42.120	42.330	41.900	42.330	40.913	3,172,229
2024-04-03	41.700	42.050	41.610	41.960	40.556	3,325,272
2024-04-02	41.850	42.290	41.590	41.650	40.256	3,168,884
2024-03-28	42.050	42.190	41.820	41.890	40.488	3,129,983
2024-03-27	42.050	42.410	41.360	42.030	40.623	3,423,072
2024-03-26	41.800	42.360	41.710	42.220	40.807	2,943,150
2024-03-25	42.010	42.270	41.610	41.810	40.411	3,231,991
2024-03-22	42.730	42.940	42.330	42.810	40.536	3,390,825
2024-03-21	42.850	42.910	42.270	42.870	40.593	3,765,828
2024-03-20	42.100	42.570	41.940	42.190	39.949	3,282,915
2024-03-19	42.290	42.550	41.340	41.930	39.703	5,324,521
2024-03-18	42.420	42.470	42.190	42.300	40.053	3,170,244
2024-03-15	42.270	42.400	41.920	42.400	40.148	14,619,320
2024-03-14	42.150	42.720	42.090	42.310	40.063	5,325,771
2024-03-13	41.690	42.080	41.500	42.050	39.817	4,401,158
2024-03-12	41.020	41.520	40.690	41.520	39.315	4,394,509
2024-03-11	40.610	40.950	40.270	40.950	38.775	3,025,226
2024-03-08	40.790	41.060	40.760	40.990	38.813	4,069,419
2024-03-07	40.600	40.920	40.350	40.840	38.671	3,480,086
2024-03-06	40.320	40.700	40.170	40.700	38.538	2,951,136
2024-03-05	40.780	40.890	40.260	40.380	38.235	2,714,691
2024-03-04	40.700	40.820	40.520	40.820	38.652	2,880,288
2024-03-01	40.890	41.100	40.650	40.740	38.576	2,333,676
2024-02-29	40.350	40.720	40.330	40.720	38.557	5,427,356
2024-02-28	40.180	40.350	40.100	40.350	38.207	2,889,255

← NewerPage 11 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.