ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	33.480	33.650	33.130	33.350	31.579	3,510,283
2023-09-06	32.730	33.620	32.720	33.480	31.702	1,890,998
2023-09-05	33.090	33.220	32.830	33.020	31.266	1,808,005
2023-09-04	33.300	33.560	33.300	33.320	31.550	1,430,679
2023-09-01	33.590	33.700	33.270	33.310	31.541	1,879,899
2023-08-31	33.710	33.820	33.520	33.690	31.901	8,833,188
2023-08-30	33.610	33.800	33.390	33.640	31.853	1,528,670
2023-08-29	33.500	33.650	33.370	33.630	31.844	2,174,073
2023-08-28	33.130	33.460	33.130	33.350	31.579	1,542,651
2023-08-25	32.730	33.130	32.710	32.910	31.162	2,406,848
2023-08-24	33.200	33.290	32.790	32.800	31.058	1,852,715
2023-08-23	32.890	33.000	32.750	32.890	31.143	2,211,931
2023-08-22	32.740	32.930	32.580	32.740	31.001	2,238,613
2023-08-21	32.530	32.800	32.450	32.450	30.727	2,158,408
2023-08-18	32.470	32.570	32.230	32.570	30.840	2,901,889
2023-08-17	33.150	33.160	32.500	32.500	30.774	3,217,735
2023-08-16	33.460	33.740	33.340	33.410	31.636	2,370,677
2023-08-15	33.990	34.000	33.370	33.550	31.768	1,492,113
2023-08-14	33.700	33.990	33.610	33.990	32.185	1,288,116
2023-08-11	33.610	33.880	33.480	33.810	32.014	2,489,003
2023-08-10	34.400	34.600	33.390	33.650	31.863	4,414,499
2023-08-09	34.360	34.650	34.270	34.400	32.573	1,760,481
2023-08-08	34.400	34.550	34.010	34.140	32.327	2,186,285
2023-08-07	34.600	34.680	34.160	34.560	32.725	2,414,673
2023-08-04	34.360	34.540	34.150	34.520	32.687	1,959,214
2023-08-03	34.550	34.640	33.980	34.250	32.431	3,348,124
2023-08-02	34.370	34.770	34.020	34.760	32.914	4,165,357
2023-07-31	34.850	35.060	34.760	34.860	33.009	3,208,926
2023-07-28	35.000	35.060	34.670	34.900	33.046	3,696,833
2023-07-27	34.880	35.550	34.500	35.300	33.425	3,862,663
2023-07-26	35.120	35.220	34.470	34.690	32.848	2,767,932
2023-07-25	35.190	35.240	34.790	35.150	33.283	2,619,802
2023-07-24	34.900	35.250	34.800	35.100	33.236	2,757,033
2023-07-21	34.680	35.280	34.490	34.900	33.046	3,428,403
2023-07-20	33.000	34.680	32.770	34.580	32.743	3,355,124
2023-07-19	34.200	34.200	33.350	33.450	31.673	2,800,439
2023-07-18	33.900	34.080	33.780	34.030	32.223	1,881,580
2023-07-17	34.090	34.210	33.710	33.890	32.090	1,809,322
2023-07-14	33.910	34.180	33.910	34.100	32.289	2,289,837
2023-07-13	34.180	34.180	33.850	34.010	32.204	2,163,782
2023-07-12	33.730	34.240	33.670	34.210	32.393	2,093,496
2023-07-11	33.770	33.850	33.550	33.660	31.872	3,476,014
2023-07-10	33.410	33.630	33.320	33.570	31.787	5,984,029
2023-07-07	33.660	33.700	33.350	33.570	31.787	2,131,991
2023-07-06	34.000	34.300	33.510	33.690	31.901	2,974,306
2023-07-05	34.280	34.390	34.100	34.260	32.440	3,948,514
2023-07-04	34.750	34.800	34.210	34.400	32.573	2,057,799
2023-07-03	35.170	35.250	34.570	34.610	32.772	2,673,414
2023-06-30	34.540	35.290	34.430	35.180	33.312	3,665,043
2023-06-29	35.060	35.070	34.310	34.470	32.639	3,161,335
2023-06-28	35.100	35.360	34.860	35.000	33.141	2,753,878
2023-06-27	34.490	34.800	34.370	34.750	32.904	2,083,445
2023-06-26	34.270	34.480	33.930	34.380	32.554	1,990,652
2023-06-23	34.290	34.440	34.110	34.300	32.478	1,730,927
2023-06-22	34.310	34.480	33.860	34.460	32.630	2,683,450
2023-06-21	34.800	35.060	34.580	34.640	32.800	2,436,158
2023-06-20	35.120	35.160	34.740	34.740	32.895	3,629,161
2023-06-19	35.340	35.410	35.060	35.240	33.368	1,781,893
2023-06-16	35.370	35.570	35.270	35.490	33.605	6,480,474
2023-06-15	35.410	35.740	34.970	35.470	33.586	3,447,739

← NewerPage 14 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.