ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	30.810	30.870	29.310	29.310	26.971	5,348,281
2023-03-14	30.030	30.890	29.830	30.810	28.351	4,135,334
2023-03-13	30.850	30.880	29.630	30.050	27.652	5,803,546
2023-03-10	31.490	31.670	30.880	30.970	28.498	3,636,062
2023-03-09	31.860	32.260	31.640	32.210	29.639	2,326,378
2023-03-08	31.670	31.930	31.580	31.880	29.336	2,585,118
2023-03-07	31.840	32.070	31.640	31.730	29.198	2,751,879
2023-03-06	31.790	31.930	31.720	31.900	29.354	2,001,838
2023-03-03	31.640	31.740	31.450	31.720	29.188	2,948,103
2023-03-02	31.250	31.470	31.090	31.470	28.958	1,846,797
2023-03-01	31.440	31.710	31.380	31.470	28.958	2,556,731
2023-02-28	31.160	31.470	31.060	31.280	28.784	3,652,353
2023-02-27	31.280	31.500	31.250	31.350	28.848	2,950,156
2023-02-24	31.530	31.630	30.950	31.080	28.600	2,469,506
2023-02-23	31.220	31.510	31.190	31.400	28.894	2,021,588
2023-02-22	31.130	31.280	30.850	31.190	28.701	1,957,147
2023-02-21	31.420	31.490	30.950	31.190	28.701	3,039,706
2023-02-20	31.640	31.680	31.330	31.450	28.940	1,983,850
2023-02-17	31.410	31.590	31.050	31.560	29.041	2,949,539
2023-02-16	31.970	32.040	31.280	31.520	29.004	3,016,540
2023-02-15	31.060	31.750	31.040	31.750	29.216	3,094,412
2023-02-14	31.280	31.450	31.050	31.110	28.627	2,957,004
2023-02-13	31.030	31.290	30.950	31.270	28.774	1,867,092
2023-02-10	30.950	31.100	30.610	30.930	28.462	2,756,726
2023-02-09	31.030	31.510	31.020	31.180	28.692	3,515,153
2023-02-08	31.430	31.470	30.670	30.700	28.250	3,441,239
2023-02-07	31.680	31.700	31.060	31.090	28.609	3,601,675
2023-02-06	31.690	31.760	31.240	31.430	28.922	3,073,133
2023-02-03	31.000	31.960	30.850	31.880	29.336	4,209,217
2023-02-02	31.050	31.720	30.470	31.080	28.600	6,585,374
2023-02-01	31.860	32.220	31.830	31.970	29.419	3,576,257
2023-01-31	31.920	32.060	31.670	31.750	29.216	4,178,614
2023-01-30	31.720	32.030	31.580	32.030	29.474	4,024,390
2023-01-27	31.900	32.020	31.760	31.930	29.382	3,270,318
2023-01-26	31.600	31.860	31.500	31.830	29.290	3,413,292
2023-01-25	31.700	31.740	31.240	31.410	28.903	2,532,947
2023-01-24	31.610	31.770	31.390	31.540	29.023	3,010,286
2023-01-23	31.220	31.570	31.170	31.570	29.050	2,884,402
2023-01-20	30.840	31.120	30.770	31.070	28.590	3,190,565
2023-01-19	31.170	31.280	30.680	30.680	28.231	3,822,791
2023-01-18	31.520	31.650	31.330	31.410	28.903	3,284,696
2023-01-17	31.320	31.790	31.250	31.580	29.060	5,341,210
2023-01-16	31.050	31.190	30.890	31.170	28.682	3,115,198
2023-01-13	31.030	31.200	30.920	30.960	28.489	2,697,779
2023-01-12	31.000	31.340	30.850	31.170	28.682	3,223,090
2023-01-11	30.300	30.980	30.250	30.900	28.434	3,657,503
2023-01-10	30.270	30.310	29.940	30.240	27.827	2,098,647
2023-01-09	30.000	30.540	30.000	30.440	28.011	3,819,373
2023-01-06	29.810	30.010	29.560	30.010	27.615	2,638,284
2023-01-05	29.710	29.830	29.450	29.730	27.357	4,388,238
2023-01-04	28.960	29.760	28.800	29.710	27.339	5,088,804
2023-01-03	28.380	28.860	28.230	28.740	26.446	3,103,295
2022-12-30	28.340	28.460	28.060	28.060	25.821	2,387,244
2022-12-29	28.120	28.490	28.080	28.460	26.189	1,652,077
2022-12-28	28.540	28.580	28.160	28.230	25.977	2,258,921
2022-12-27	28.350	28.570	28.340	28.510	26.235	1,820,420
2022-12-23	28.040	28.260	27.990	28.170	25.922	1,605,834
2022-12-22	28.270	28.410	27.860	27.930	25.701	2,403,982
2022-12-21	27.950	28.250	27.930	28.240	25.986	3,014,627
2022-12-20	27.820	28.040	27.780	27.900	25.673	2,930,934

← NewerPage 16 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.