ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	29.359	29.465	28.596	29.465	25.766	4,172,923
2022-04-01	29.040	29.436	28.761	29.233	25.563	3,578,359
2022-03-31	29.455	29.629	29.021	29.118	25.462	5,157,484
2022-03-30	30.208	30.256	29.108	29.204	25.538	6,532,617
2022-03-29	30.411	30.488	29.948	30.401	26.585	6,403,059
2022-03-28	29.938	30.247	29.899	30.025	26.255	4,364,611
2022-03-25	31.366	31.463	30.469	30.671	26.104	3,912,942
2022-03-24	31.656	31.656	30.922	30.971	26.358	4,708,897
2022-03-23	31.772	31.974	31.328	31.598	26.892	3,551,762
2022-03-22	31.569	31.936	31.472	31.656	26.942	3,703,495
2022-03-21	31.598	31.791	31.453	31.685	26.966	3,270,472
2022-03-18	32.013	32.013	31.337	31.656	26.942	11,874,690
2022-03-17	31.752	31.955	31.434	31.743	27.016	4,697,646
2022-03-16	30.787	31.357	30.642	31.357	26.687	5,890,212
2022-03-15	30.073	30.276	29.455	30.015	25.545	6,830,682
2022-03-14	30.015	30.527	29.996	30.314	25.800	4,314,060
2022-03-11	29.446	30.237	29.388	29.677	25.258	6,874,882
2022-03-10	29.755	29.967	29.311	29.407	25.028	6,704,100
2022-03-09	29.330	29.726	28.818	29.629	25.217	7,018,240
2022-03-08	27.448	28.741	27.448	28.355	24.132	8,260,129
2022-03-07	26.888	28.037	26.579	27.737	23.607	9,820,554
2022-03-04	28.992	29.301	27.873	27.873	23.722	8,907,506
2022-03-03	29.494	29.948	29.359	29.397	25.020	4,934,143
2022-03-02	28.857	29.822	28.500	29.687	25.266	7,215,073
2022-03-01	30.150	30.266	29.301	29.523	25.126	5,618,071
2022-02-28	29.156	30.073	29.118	30.063	25.586	6,360,551
2022-02-25	29.340	29.909	29.002	29.841	25.397	6,734,290
2022-02-24	28.037	29.021	27.815	28.915	24.609	8,665,942
2022-02-23	30.141	30.604	29.562	29.581	25.176	4,984,717
2022-02-22	29.098	30.314	29.050	30.102	25.619	6,096,210
2022-02-21	30.662	30.778	29.648	29.909	25.455	4,921,767
2022-02-18	30.942	31.000	30.478	30.585	26.030	4,672,608
2022-02-17	31.299	31.463	30.807	30.884	26.285	4,175,842
2022-02-16	31.289	31.530	31.038	31.241	26.588	3,730,590
2022-02-15	30.208	31.308	30.131	31.183	26.539	4,802,639
2022-02-14	30.305	30.449	29.957	30.305	25.792	5,704,112
2022-02-11	31.357	31.521	31.048	31.308	26.646	3,787,057
2022-02-10	31.965	32.081	31.588	31.781	27.048	5,316,389
2022-02-09	31.405	31.955	31.366	31.820	27.081	4,318,205
2022-02-08	31.096	31.231	30.884	31.115	26.482	3,816,588
2022-02-07	30.430	31.106	30.363	30.961	26.350	4,859,764
2022-02-04	30.691	30.807	30.179	30.256	25.751	4,754,246
2022-02-03	31.077	31.366	30.392	30.671	26.104	6,169,155
2022-02-02	31.279	31.559	31.154	31.444	26.761	4,708,570
2022-02-01	31.086	31.337	30.913	31.019	26.400	4,640,913
2022-01-31	30.449	30.951	30.334	30.604	26.046	5,300,287
2022-01-28	31.038	31.357	29.755	30.044	25.570	6,792,317
2022-01-27	30.922	31.810	30.893	31.357	26.687	5,292,629
2022-01-26	31.386	32.061	31.279	31.714	26.991	4,337,106
2022-01-25	31.212	31.482	30.893	31.096	26.465	4,419,448
2022-01-24	32.206	32.496	30.729	30.893	26.293	5,990,035
2022-01-21	32.660	32.737	32.052	32.409	27.582	6,227,205
2022-01-20	32.959	33.239	32.679	33.190	28.248	3,336,868
2022-01-19	32.351	33.104	32.216	32.814	27.927	4,862,547
2022-01-18	32.631	32.660	32.235	32.351	27.533	4,150,642
2022-01-17	32.785	33.084	32.582	32.949	28.042	2,396,700
2022-01-14	33.306	33.364	32.660	32.727	27.853	4,024,549
2022-01-13	33.876	33.943	33.441	33.634	28.625	3,461,732
2022-01-12	33.490	34.127	33.422	33.895	28.847	4,797,795
2022-01-11	32.949	33.190	32.920	33.046	28.124	4,495,649

← NewerPage 20 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.