ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	40.180	40.350	40.100	40.350	38.207	2,889,255
2024-02-27	40.340	40.460	40.010	40.190	38.056	2,526,448
2024-02-26	40.150	40.480	40.030	40.340	38.198	2,992,766
2024-02-23	39.980	40.620	39.310	40.370	38.226	3,059,851
2024-02-22	40.420	40.810	40.420	40.620	38.463	2,669,863
2024-02-21	40.120	40.310	39.850	40.180	38.046	2,185,464
2024-02-20	40.030	40.220	39.910	40.150	38.018	1,897,271
2024-02-19	39.710	40.050	39.590	40.030	37.904	2,135,191
2024-02-16	39.360	40.070	39.360	40.040	37.913	3,407,730
2024-02-15	39.260	39.530	39.130	39.390	37.298	3,363,302
2024-02-14	38.210	39.040	38.180	38.920	36.853	2,548,236
2024-02-13	38.500	38.600	37.790	38.140	36.114	3,019,237
2024-02-12	38.400	38.500	38.220	38.430	36.389	2,069,224
2024-02-09	38.030	38.300	38.010	38.140	36.114	1,630,977
2024-02-08	38.090	38.300	37.860	38.040	36.020	1,864,003
2024-02-07	37.580	38.050	37.540	37.890	35.878	2,249,002
2024-02-06	37.630	37.700	37.150	37.560	35.565	2,373,370
2024-02-05	37.710	37.770	37.100	37.300	35.319	3,029,993
2024-02-02	37.840	37.930	37.230	37.770	35.764	3,616,888
2024-02-01	36.600	37.710	36.470	37.300	35.319	4,050,181
2024-01-31	37.400	37.620	36.670	36.690	34.741	5,227,687
2024-01-30	37.200	37.350	37.070	37.310	35.328	2,437,790
2024-01-29	36.600	37.010	36.500	36.950	34.988	4,224,290
2024-01-26	36.310	36.770	36.240	36.760	34.808	2,168,594
2024-01-25	36.110	36.590	36.030	36.580	34.637	2,542,097
2024-01-24	36.450	36.510	35.990	36.280	34.353	2,352,757
2024-01-23	36.500	36.510	35.910	35.940	34.031	2,500,911
2024-01-22	35.660	36.350	35.660	36.260	34.334	3,410,554
2024-01-19	36.070	36.300	35.150	35.280	33.406	7,465,675
2024-01-18	36.140	36.620	35.980	36.620	34.675	2,527,249
2024-01-17	35.900	36.110	35.750	36.100	34.183	2,637,629
2024-01-16	36.250	36.420	36.080	36.310	34.382	1,727,731
2024-01-15	36.540	36.680	36.370	36.420	34.486	1,464,493
2024-01-12	36.490	36.760	36.360	36.620	34.675	2,270,106
2024-01-11	36.560	36.810	36.180	36.280	34.353	2,005,136
2024-01-10	36.260	36.480	36.230	36.350	34.419	2,471,410
2024-01-09	36.330	36.370	36.000	36.200	34.277	2,304,037
2024-01-08	35.830	36.300	35.770	36.300	34.372	2,224,328
2024-01-05	36.250	36.320	35.710	35.980	34.069	2,519,254
2024-01-04	35.990	36.520	35.950	36.470	34.533	3,560,633
2024-01-03	37.260	37.260	35.950	36.120	34.202	4,365,665
2023-12-29	37.240	37.320	37.120	37.300	35.319	1,810,717
2023-12-28	37.310	37.370	37.040	37.050	35.082	1,593,899
2023-12-27	37.310	37.410	37.110	37.300	35.319	1,708,447
2023-12-22	37.200	37.360	37.150	37.260	35.281	1,729,441
2023-12-21	37.410	37.490	37.110	37.290	35.310	2,304,783
2023-12-20	37.640	37.670	37.380	37.510	35.518	2,893,059
2023-12-19	37.280	37.750	37.240	37.570	35.575	2,525,242
2023-12-18	37.500	37.780	37.220	37.450	35.461	3,098,389
2023-12-15	37.590	37.870	37.500	37.770	35.764	7,513,141
2023-12-14	37.440	37.560	37.160	37.450	35.461	3,683,592
2023-12-13	37.000	37.390	36.960	36.960	34.997	3,199,606
2023-12-12	37.000	37.070	36.690	36.910	34.950	4,706,395
2023-12-11	36.380	36.970	36.220	36.970	35.007	3,629,907
2023-12-08	35.550	36.110	35.480	35.970	34.060	2,794,675
2023-12-07	35.400	35.590	35.280	35.500	33.615	2,015,850
2023-12-06	35.420	35.660	35.260	35.460	33.577	3,366,563
2023-12-05	34.560	35.420	34.560	35.380	33.501	2,860,494
2023-12-04	35.120	35.150	34.720	34.860	33.009	2,588,015
2023-12-01	34.900	35.320	34.900	35.180	33.312	3,021,139

← NewerPage 12 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.