ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	28.160	28.270	28.030	28.180	25.931	2,749,309
2022-12-16	28.440	28.580	27.950	28.120	25.876	7,806,740
2022-12-15	29.200	29.290	28.420	28.420	26.152	4,728,925
2022-12-14	29.530	29.580	29.330	29.500	27.146	1,987,768
2022-12-13	29.160	29.800	29.080	29.590	27.228	2,945,124
2022-12-12	29.090	29.090	28.940	29.040	26.722	2,056,665
2022-12-09	28.910	29.220	28.830	29.180	26.851	2,877,952
2022-12-08	28.940	29.020	28.690	28.770	26.474	2,686,735
2022-12-07	29.130	29.180	28.890	28.990	26.676	3,707,320
2022-12-06	29.440	29.600	29.140	29.200	26.870	4,555,849
2022-12-05	29.530	29.690	29.430	29.500	27.146	2,415,059
2022-12-02	29.670	29.740	29.110	29.630	27.265	3,087,855
2022-12-01	29.570	29.880	29.350	29.540	27.182	3,447,774
2022-11-30	29.340	29.660	29.180	29.360	27.017	9,735,248
2022-11-29	29.420	29.800	29.420	29.430	27.081	2,399,633
2022-11-28	29.750	29.860	29.490	29.490	27.136	2,617,810
2022-11-25	29.940	30.050	29.780	29.910	27.523	2,175,029
2022-11-24	29.640	29.940	29.600	29.860	27.477	1,596,443
2022-11-23	29.600	29.750	29.380	29.620	27.256	2,552,286
2022-11-22	29.460	29.620	29.230	29.540	27.182	2,058,646
2022-11-21	29.200	29.490	29.100	29.400	27.054	3,738,152
2022-11-18	29.150	29.450	29.000	29.280	26.943	4,330,851
2022-11-17	29.490	29.630	28.970	29.050	26.732	2,947,535
2022-11-16	29.730	29.860	29.020	29.180	26.851	3,328,304
2022-11-15	29.780	29.910	29.440	29.780	27.403	2,815,481
2022-11-14	29.760	29.900	29.530	29.800	27.422	3,592,981
2022-11-11	29.450	29.840	29.260	29.680	27.311	3,976,528
2022-11-10	28.420	29.580	28.420	29.450	27.100	4,446,307
2022-11-09	28.670	29.050	28.580	28.740	26.446	3,034,073
2022-11-08	28.520	28.810	28.300	28.780	26.483	3,069,435
2022-11-07	28.190	28.560	28.080	28.560	26.281	2,940,552
2022-11-04	27.650	28.430	27.650	28.230	25.977	3,626,923
2022-11-03	27.280	27.680	27.150	27.680	25.471	3,246,024
2022-11-02	28.130	28.220	27.760	27.790	25.572	3,096,190
2022-11-01	28.060	28.460	27.890	27.990	25.756	3,195,703
2022-10-31	27.710	27.950	27.570	27.840	25.618	3,981,275
2022-10-28	27.520	27.770	27.330	27.720	25.508	2,394,441
2022-10-27	27.920	27.930	27.450	27.750	25.535	2,830,796
2022-10-26	27.740	28.110	27.620	28.020	25.784	2,707,032
2022-10-25	27.550	27.880	27.160	27.810	25.591	3,684,114
2022-10-24	27.050	27.610	26.820	27.390	25.204	4,203,470
2022-10-21	26.700	27.180	26.300	27.050	24.891	4,588,534
2022-10-20	26.900	26.970	26.200	26.830	24.689	4,774,943
2022-10-19	26.990	27.280	26.710	26.760	24.624	4,575,330
2022-10-18	26.500	27.080	26.430	26.660	24.532	3,817,332
2022-10-17	25.540	26.310	25.250	26.150	24.063	3,130,069
2022-10-14	26.030	26.230	25.430	25.530	23.492	3,781,855
2022-10-13	24.790	25.690	24.550	25.690	23.640	5,227,422
2022-10-12	24.890	25.160	24.760	24.980	22.986	3,129,312
2022-10-11	24.810	25.070	24.650	24.900	22.913	2,593,732
2022-10-10	24.750	25.290	24.700	25.060	23.060	2,222,934
2022-10-07	25.360	25.590	24.920	24.980	22.986	2,862,570
2022-10-06	25.740	25.800	25.490	25.510	23.474	2,575,594
2022-10-05	25.140	25.900	25.130	25.550	23.511	3,192,146
2022-10-04	24.530	25.860	24.500	25.850	23.787	6,644,409
2022-10-03	24.850	25.040	24.060	24.350	22.407	5,059,342
2022-09-30	24.533	25.026	24.350	24.900	21.774	5,166,213
2022-09-29	24.572	24.591	24.215	24.466	21.394	4,216,123
2022-09-28	24.031	24.755	23.983	24.746	21.639	6,729,420
2022-09-27	24.611	24.765	24.282	24.601	21.512	5,935,770

← NewerPage 17 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.