ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	34.230	34.930	34.210	34.710	32.867	7,931,635
2023-11-29	33.890	34.210	33.860	34.090	32.280	2,427,047
2023-11-28	33.770	33.940	33.730	33.880	32.081	3,361,084
2023-11-27	34.000	34.100	33.720	33.890	32.090	2,628,719
2023-11-24	33.920	34.180	33.810	34.130	32.317	1,752,202
2023-11-23	34.000	34.100	33.860	33.890	32.090	1,309,412
2023-11-22	33.900	34.060	33.760	33.960	32.156	2,404,780
2023-11-21	33.700	33.930	33.590	33.760	31.967	2,497,785
2023-11-20	33.790	33.980	33.580	33.640	31.853	3,622,011
2023-11-17	33.610	33.900	33.610	33.780	31.986	5,304,235
2023-11-16	33.700	34.040	33.600	33.600	31.816	3,193,257
2023-11-15	33.310	33.710	33.280	33.540	31.759	2,495,666
2023-11-14	32.560	33.390	32.540	33.350	31.579	3,350,975
2023-11-13	32.280	32.540	32.190	32.530	30.802	3,376,650
2023-11-10	32.300	32.300	31.940	32.140	30.433	2,800,619
2023-11-09	31.410	32.580	31.410	32.450	30.727	4,135,550
2023-11-08	30.910	31.460	30.770	31.290	29.628	3,875,227
2023-11-07	30.970	31.200	30.890	31.020	29.373	2,051,943
2023-11-06	31.250	31.300	30.960	31.090	29.439	2,588,095
2023-11-03	31.130	31.340	31.030	31.120	29.467	2,422,519
2023-11-02	30.780	31.180	30.720	30.950	29.306	3,342,380
2023-11-01	30.470	30.700	30.180	30.490	28.871	2,300,785
2023-10-31	29.940	30.530	29.930	30.440	28.823	3,019,639
2023-10-30	30.000	30.150	29.820	29.930	28.340	2,048,536
2023-10-27	29.820	29.960	29.600	29.960	28.369	2,109,412
2023-10-26	29.380	29.900	29.130	29.810	28.227	3,103,491
2023-10-25	29.500	29.880	29.330	29.800	28.217	2,739,061
2023-10-24	29.890	29.930	29.500	29.610	28.037	3,033,217
2023-10-23	29.500	29.890	29.410	29.890	28.303	3,914,744
2023-10-20	29.850	30.070	29.450	29.540	27.971	5,601,222
2023-10-19	30.200	30.480	29.910	30.260	28.653	4,461,165
2023-10-18	31.400	31.490	30.280	30.550	28.928	8,385,946
2023-10-17	32.740	32.790	32.340	32.660	30.925	2,895,878
2023-10-16	32.940	33.020	32.570	32.700	30.963	4,066,989
2023-10-13	33.680	33.730	32.940	32.950	31.200	2,680,693
2023-10-12	33.610	33.770	33.430	33.430	31.655	2,300,309
2023-10-11	33.070	33.440	33.000	33.380	31.607	2,500,997
2023-10-10	32.710	33.240	32.700	33.190	31.427	2,648,936
2023-10-09	33.040	33.040	32.410	32.470	30.746	2,489,565
2023-10-06	32.790	33.170	32.670	33.170	31.408	2,909,417
2023-10-05	32.720	33.000	32.640	32.660	30.925	2,291,122
2023-10-04	32.400	32.870	32.260	32.610	30.878	2,754,119
2023-10-03	32.860	33.030	32.470	32.650	30.916	2,387,440
2023-10-02	32.910	33.270	32.860	32.950	31.200	3,762,291
2023-09-29	33.040	33.210	32.760	32.800	31.058	3,665,180
2023-09-28	32.620	32.920	32.370	32.920	31.172	2,058,081
2023-09-27	32.190	32.780	32.100	32.530	30.802	2,617,017
2023-09-26	32.170	32.320	31.840	32.050	30.348	3,381,525
2023-09-25	32.220	32.510	32.080	32.470	30.746	2,311,105
2023-09-22	32.490	32.600	32.110	32.260	30.547	1,989,440
2023-09-21	32.610	33.040	32.480	32.620	30.888	2,145,209
2023-09-20	32.770	33.060	32.640	32.880	31.134	1,778,024
2023-09-19	33.010	33.010	32.520	32.640	30.907	2,265,618
2023-09-18	32.740	33.030	32.490	33.030	31.276	2,201,492
2023-09-15	32.780	32.950	32.640	32.780	31.039	8,030,402
2023-09-14	32.180	32.590	32.010	32.510	30.783	2,718,070
2023-09-13	32.680	32.690	31.940	32.190	30.480	2,702,799
2023-09-12	33.030	33.080	32.790	32.940	31.191	1,985,112
2023-09-11	33.000	33.140	32.860	33.000	31.247	1,678,351
2023-09-08	33.430	33.460	32.690	32.870	31.124	2,371,388

← NewerPage 13 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.