ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	24.186	24.553	24.109	24.350	21.293	3,495,203
2022-09-23	24.446	24.630	24.167	24.321	21.268	3,326,163
2022-09-22	24.611	25.286	24.524	24.707	21.605	3,202,491
2022-09-21	24.736	25.276	24.659	25.219	22.053	2,556,667
2022-09-20	25.605	25.720	24.929	25.083	21.934	3,469,336
2022-09-19	25.103	25.498	24.813	25.344	22.162	2,597,754
2022-09-16	25.798	25.865	25.238	25.238	22.069	10,715,360
2022-09-15	25.971	26.367	25.942	26.029	22.761	2,866,625
2022-09-14	26.309	26.357	25.682	26.029	22.761	4,573,336
2022-09-13	27.081	27.236	26.415	26.435	23.116	3,405,976
2022-09-12	26.618	27.043	26.541	26.936	23.555	3,026,295
2022-09-09	26.271	26.599	26.271	26.425	23.107	2,360,751
2022-09-08	26.222	26.396	25.711	26.174	22.888	2,857,893
2022-09-07	25.952	26.184	25.720	26.164	22.880	3,044,339
2022-09-06	25.788	26.290	25.778	26.097	22.821	3,081,210
2022-09-05	25.817	25.894	25.527	25.798	22.559	2,499,178
2022-09-02	25.701	26.473	25.653	26.454	23.133	4,074,133
2022-09-01	25.798	25.836	25.498	25.556	22.348	3,528,158
2022-08-31	26.502	26.550	26.010	26.029	22.761	5,129,242
2022-08-30	26.618	26.994	26.290	26.377	23.065	3,065,543
2022-08-29	26.174	26.550	25.952	26.473	23.150	4,149,755
2022-08-26	27.052	27.052	26.502	26.570	23.234	3,702,085
2022-08-25	26.859	26.965	26.579	26.859	23.487	1,927,963
2022-08-24	26.454	26.753	26.242	26.714	23.361	1,864,238
2022-08-23	26.425	26.753	26.222	26.521	23.192	2,868,533
2022-08-22	27.400	27.419	26.473	26.570	23.234	2,909,336
2022-08-19	27.737	27.921	27.487	27.544	24.086	3,114,590
2022-08-18	27.496	27.979	27.467	27.863	24.365	2,333,417
2022-08-17	27.979	28.046	27.506	27.506	24.053	2,233,050
2022-08-16	27.921	27.988	27.670	27.988	24.475	2,212,403
2022-08-15	27.969	27.969	27.651	27.805	24.314	1,444,538
2022-08-12	27.815	27.921	27.602	27.786	24.297	2,182,079
2022-08-11	27.844	27.950	27.641	27.844	24.348	2,044,446
2022-08-10	26.927	27.709	26.772	27.709	24.230	2,911,338
2022-08-09	27.458	27.458	26.927	27.072	23.673	2,583,725
2022-08-08	27.689	28.095	27.371	27.458	24.011	3,055,049
2022-08-05	27.824	27.940	27.361	27.419	23.977	2,051,721
2022-08-04	27.554	27.998	27.525	27.873	24.373	2,068,480
2022-08-03	27.544	27.670	27.322	27.593	24.129	2,355,562
2022-08-02	27.602	27.612	27.197	27.516	24.061	3,507,050
2022-07-29	27.245	27.766	27.178	27.766	24.281	3,703,270
2022-07-28	26.917	27.139	26.850	27.014	23.622	3,410,135
2022-07-27	26.628	26.811	26.396	26.570	23.234	2,161,127
2022-07-26	26.647	26.724	26.338	26.435	23.116	2,955,393
2022-07-25	26.521	26.724	26.280	26.570	23.234	2,796,775
2022-07-22	26.637	26.821	26.512	26.589	23.251	3,284,382
2022-07-21	26.541	26.946	26.309	26.792	23.428	5,226,396
2022-07-20	26.348	26.589	26.174	26.367	23.057	3,796,127
2022-07-19	25.547	26.280	25.421	26.174	22.888	3,177,898
2022-07-18	25.576	25.991	25.479	25.798	22.559	2,594,620
2022-07-15	24.987	25.431	24.929	25.402	22.213	3,639,631
2022-07-14	25.257	25.412	24.755	24.919	21.791	3,051,805
2022-07-13	25.151	25.508	24.746	25.045	21.901	3,878,475
2022-07-12	24.958	25.412	24.813	25.412	22.221	2,524,615
2022-07-11	24.890	25.363	24.746	25.083	21.934	3,574,043
2022-07-08	25.296	25.643	25.151	25.576	22.365	3,677,182
2022-07-07	24.910	25.315	24.794	25.305	22.128	3,552,833
2022-07-06	24.022	24.620	24.012	24.524	21.445	4,522,418
2022-07-05	25.016	25.151	24.118	24.215	21.175	4,081,805
2022-07-04	24.475	24.958	24.475	24.678	21.580	2,715,452

← NewerPage 18 of 22 · 1,261 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.