ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	24.417	24.659	24.080	24.369	21.310	4,200,748
2022-06-30	24.871	24.871	24.060	24.572	21.487	6,297,884
2022-06-29	24.784	25.035	24.707	24.794	21.681	4,553,210
2022-06-28	25.219	25.537	25.006	25.132	21.977	4,768,895
2022-06-27	24.804	25.276	24.726	25.035	21.892	5,473,683
2022-06-24	24.292	24.765	24.205	24.572	21.487	6,243,570
2022-06-23	24.253	24.466	23.983	24.099	21.074	4,352,404
2022-06-22	24.611	24.611	24.157	24.504	21.428	5,476,455
2022-06-21	24.900	25.315	24.861	25.054	21.909	3,537,166
2022-06-20	25.093	25.132	24.639	24.823	21.707	3,691,485
2022-06-17	24.861	25.778	24.852	25.151	21.993	17,528,930
2022-06-16	26.859	26.907	25.595	25.788	22.550	6,455,321
2022-06-15	26.859	27.226	26.560	27.023	23.631	4,110,487
2022-06-14	27.004	27.091	26.271	26.512	23.183	4,659,467
2022-06-13	27.371	27.612	26.782	26.811	23.445	4,542,404
2022-06-10	28.259	28.510	27.795	27.795	24.306	4,493,853
2022-06-09	28.954	29.040	28.529	28.596	25.006	3,860,801
2022-06-08	29.571	29.619	28.973	29.040	25.395	3,835,165
2022-06-07	29.552	29.629	29.204	29.426	25.732	3,673,744
2022-06-03	29.591	29.726	29.233	29.262	25.589	3,364,163
2022-06-02	28.558	29.262	28.519	29.262	25.589	3,287,679
2022-06-01	28.789	28.847	28.413	28.539	24.956	3,274,490
2022-05-31	28.741	28.954	28.355	28.355	24.795	9,749,289
2022-05-30	28.683	29.166	28.635	29.031	25.386	2,625,011
2022-05-27	28.191	28.423	28.066	28.336	24.779	3,867,115
2022-05-25	28.046	28.114	27.660	27.795	24.306	3,550,758
2022-05-24	27.766	28.085	27.699	27.747	24.264	3,564,243
2022-05-23	28.104	28.239	27.660	28.017	24.500	4,418,321
2022-05-20	27.834	28.143	27.516	27.612	24.146	4,878,131
2022-05-19	27.409	27.496	26.927	27.419	23.977	4,913,808
2022-05-18	28.056	28.413	27.844	27.844	24.348	4,630,336
2022-05-17	27.795	27.988	27.593	27.988	24.475	3,726,403
2022-05-16	27.786	27.892	27.322	27.322	23.892	4,572,300
2022-05-13	27.467	27.882	27.351	27.815	24.323	3,564,902
2022-05-12	26.811	27.400	26.435	27.245	23.825	5,071,308
2022-05-11	27.593	27.651	26.994	27.409	23.968	4,424,245
2022-05-10	27.197	27.699	27.110	27.207	23.791	4,266,156
2022-05-09	27.554	27.776	26.888	26.888	23.513	4,782,985
2022-05-06	28.046	28.124	27.380	27.670	24.196	5,033,864
2022-05-05	28.761	28.992	28.085	28.239	24.694	4,279,380
2022-05-04	28.104	28.442	28.008	28.037	24.517	3,265,026
2022-05-03	28.027	28.423	27.834	28.104	24.576	4,358,947
2022-05-02	28.230	28.374	27.409	27.747	24.264	3,793,852
2022-04-29	28.307	28.847	28.288	28.567	24.981	3,316,850
2022-04-28	27.988	28.230	27.680	27.882	24.382	3,725,970
2022-04-27	27.795	28.114	27.516	27.824	24.331	4,950,352
2022-04-26	28.606	28.934	27.882	27.892	24.390	7,118,254
2022-04-25	28.529	28.838	28.201	28.230	24.686	6,663,661
2022-04-22	30.218	30.430	29.301	29.397	25.707	7,298,841
2022-04-21	29.726	30.922	29.494	30.449	26.627	9,075,165
2022-04-20	28.818	29.455	28.732	29.021	25.378	4,764,996
2022-04-19	28.346	28.896	28.172	28.761	25.150	4,850,970
2022-04-14	28.133	28.558	28.008	28.346	24.787	4,947,360
2022-04-13	27.747	28.066	27.728	28.027	24.508	3,490,141
2022-04-12	28.027	28.172	27.844	28.037	24.517	6,489,081
2022-04-11	28.857	29.089	28.297	28.297	24.745	5,619,189
2022-04-08	28.799	29.243	28.712	28.982	25.344	5,157,299
2022-04-07	28.625	28.741	28.394	28.471	24.897	4,257,086
2022-04-06	28.799	28.973	28.162	28.442	24.871	5,807,868
2022-04-05	29.233	29.658	28.992	29.079	25.428	3,823,972

← NewerPage 19 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.