ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	33.741	33.808	32.621	32.621	27.763	5,662,881
2022-01-07	33.972	34.030	33.567	33.789	28.757	3,592,866
2022-01-06	33.789	34.117	33.654	33.934	28.880	3,025,443
2022-01-05	34.445	34.542	34.281	34.542	29.398	3,196,124
2022-01-04	34.136	34.532	34.069	34.358	29.242	2,967,747
2022-01-03	33.837	34.339	33.769	34.049	28.979	3,027,904
2021-12-30	33.924	34.001	33.683	33.683	28.667	2,860,820
2021-12-29	33.924	34.069	33.798	33.953	28.897	2,131,440
2021-12-28	33.779	34.040	33.721	33.924	28.872	1,607,897
2021-12-27	33.316	33.837	33.239	33.731	28.708	1,814,447
2021-12-23	32.920	33.490	32.862	33.422	28.445	2,979,542
2021-12-22	32.814	32.911	32.389	32.737	27.862	2,761,128
2021-12-21	32.689	32.795	32.476	32.756	27.878	2,926,896
2021-12-20	32.341	32.563	31.974	32.245	27.443	3,761,644
2021-12-17	33.306	33.393	32.756	32.949	28.042	10,464,490
2021-12-16	32.911	33.538	32.911	33.335	28.371	5,576,034
2021-12-15	32.206	32.505	31.936	32.360	27.541	4,788,283
2021-12-14	32.862	33.094	32.225	32.225	27.426	4,365,203
2021-12-13	32.611	32.959	32.486	32.602	27.747	3,850,099
2021-12-10	32.660	32.814	32.409	32.553	27.706	3,217,548
2021-12-09	32.804	32.920	32.553	32.746	27.870	3,274,727
2021-12-08	32.524	32.949	32.476	32.621	27.763	4,716,548
2021-12-07	32.370	32.669	31.820	32.389	27.566	6,110,637
2021-12-06	31.540	32.081	31.386	32.081	27.303	4,461,337
2021-12-03	31.308	31.936	31.202	31.279	26.621	5,971,548
2021-12-02	30.710	31.241	30.295	31.222	26.572	5,930,593
2021-12-01	30.971	31.328	30.758	31.154	26.515	5,242,016
2021-11-30	30.507	31.029	29.899	30.778	26.194	13,793,820
2021-11-29	30.382	31.086	30.382	30.826	26.235	4,467,318
2021-11-26	30.565	30.807	30.343	30.401	25.874	5,775,111
2021-11-25	31.810	31.916	31.617	31.743	27.016	2,105,836
2021-11-24	32.206	32.274	31.530	31.762	27.032	3,931,091
2021-11-23	32.081	32.254	31.830	31.955	27.196	4,108,442
2021-11-22	32.071	32.409	31.926	32.351	27.533	4,391,431
2021-11-19	32.032	32.302	31.868	32.090	27.311	5,382,861
2021-11-18	31.994	32.129	31.752	31.859	27.114	3,989,800
2021-11-17	31.463	32.032	31.318	31.897	27.147	5,497,985
2021-11-16	31.173	31.569	31.019	31.511	26.818	3,438,050
2021-11-15	31.106	31.193	31.019	31.115	26.482	2,193,366
2021-11-12	30.990	31.202	30.855	31.173	26.531	3,116,600
2021-11-11	30.768	31.125	30.700	30.942	26.334	2,925,647
2021-11-10	30.864	30.971	30.662	30.855	26.260	4,604,903
2021-11-09	30.710	30.903	30.604	30.778	26.194	3,073,448
2021-11-08	30.305	30.797	30.276	30.758	26.178	2,871,796
2021-11-05	30.546	30.700	30.343	30.392	25.866	4,209,507
2021-11-04	30.816	30.845	30.430	30.536	25.989	3,737,496
2021-11-03	30.073	30.469	29.948	30.411	25.882	4,820,723
2021-11-02	29.262	29.851	29.137	29.745	25.315	4,493,984
2021-11-01	29.330	29.446	29.204	29.262	24.905	4,360,614
2021-10-29	29.147	29.282	28.789	29.233	24.880	3,857,748
2021-10-28	29.330	29.446	28.905	29.233	24.880	4,643,276
2021-10-27	29.224	29.504	29.176	29.417	25.036	3,441,698
2021-10-26	28.867	29.475	28.809	29.262	24.905	5,200,467
2021-10-25	29.359	29.359	28.703	29.011	24.691	6,353,002
2021-10-22	29.195	29.378	28.963	29.233	24.880	6,040,600
2021-10-21	29.533	30.034	28.809	29.050	24.724	10,928,610
2021-10-20	30.768	31.202	30.749	30.980	26.367	3,844,603

← NewerPage 21 of 21 · 1,257 trading days

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.