ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	77.540	77.740	76.060	76.420	76.420	2,276,436
2026-04-27	78.000	78.660	77.000	77.620	77.620	2,866,433
2026-04-24	77.100	77.960	76.400	77.900	77.900	2,374,359
2026-04-23	76.500	78.600	76.280	78.100	78.100	2,856,498
2026-04-22	78.200	78.820	75.280	76.720	76.720	3,585,894
2026-04-21	74.880	74.920	73.580	74.200	74.200	2,709,877
2026-04-20	74.260	74.680	73.800	74.260	74.260	3,083,678
2026-04-17	72.000	75.480	72.000	75.480	75.480	4,595,561
2026-04-16	72.900	73.000	72.060	72.440	72.440	1,520,108
2026-04-15	71.920	72.520	71.840	72.400	72.400	2,049,114
2026-04-14	71.920	72.640	71.840	72.200	72.200	2,113,956
2026-04-13	70.740	71.720	70.540	71.580	71.580	2,076,737
2026-04-10	71.360	72.160	71.120	71.840	71.840	2,260,774
2026-04-09	69.680	70.800	69.640	70.800	70.800	2,331,884
2026-04-08	70.760	71.000	68.980	70.100	70.100	3,415,942
2026-04-07	65.720	66.240	64.680	64.920	64.920	2,322,399
2026-04-02	64.260	66.200	64.220	65.840	65.840	2,398,007
2026-04-01	66.000	66.600	65.160	66.280	66.280	2,716,018
2026-03-31	62.000	63.840	61.700	63.240	63.240	2,811,724
2026-03-30	62.700	63.620	62.180	62.180	62.180	3,019,070
2026-03-27	64.100	64.360	62.040	63.140	63.140	2,693,979
2026-03-26	66.380	66.800	64.640	64.640	64.640	3,460,252
2026-03-25	66.520	67.180	66.080	67.040	67.040	2,420,993
2026-03-24	64.920	65.480	63.740	65.440	65.440	2,151,976
2026-03-23	62.300	65.780	61.520	64.780	64.780	3,440,976
2026-03-20	66.040	66.580	64.120	64.460	63.520	6,069,006
2026-03-19	66.360	66.460	64.780	65.840	64.880	2,910,682
2026-03-18	67.000	68.600	66.920	67.500	66.516	2,859,489
2026-03-17	65.920	67.120	65.620	66.580	65.609	2,288,810
2026-03-16	66.160	66.960	65.440	66.440	65.471	1,588,657
2026-03-13	66.900	68.040	66.260	66.440	65.471	3,014,348
2026-03-12	67.660	68.160	66.640	67.720	66.733	2,047,225
2026-03-11	67.500	67.920	66.800	67.660	66.673	1,767,566
2026-03-10	68.220	68.580	67.020	68.020	67.028	2,632,596
2026-03-09	63.060	65.280	62.920	65.280	64.328	3,236,775
2026-03-06	67.000	67.240	65.080	66.420	65.451	2,798,429
2026-03-05	67.740	68.540	66.480	66.580	65.609	2,230,949
2026-03-04	66.920	68.680	66.840	67.960	66.969	2,319,468
2026-03-03	68.980	69.420	66.600	67.200	66.220	3,902,415
2026-03-02	70.500	70.780	69.500	70.640	69.610	2,492,934
2026-02-27	71.280	72.120	71.080	71.820	70.773	4,795,503
2026-02-26	71.420	72.080	70.180	71.040	70.004	2,038,833
2026-02-25	71.040	71.900	71.040	71.400	70.359	1,945,291
2026-02-24	69.860	70.840	69.440	70.620	69.590	2,245,676
2026-02-23	69.720	70.120	69.220	69.800	68.782	2,248,964
2026-02-20	70.280	70.860	69.700	70.280	69.255	3,058,314
2026-02-19	70.700	70.700	69.720	69.920	68.900	2,046,081
2026-02-18	69.780	70.660	69.460	70.600	69.571	1,546,552
2026-02-17	70.100	70.360	68.760	69.800	68.782	1,853,323
2026-02-16	70.300	70.660	70.160	70.620	69.590	2,220,540
2026-02-13	69.160	70.040	68.760	69.980	68.960	3,929,057
2026-02-12	70.080	70.540	69.240	69.500	68.487	2,547,256
2026-02-11	68.700	70.000	68.420	69.520	68.506	2,746,421
2026-02-10	68.520	68.780	68.180	68.620	67.619	3,033,393
2026-02-09	67.700	68.420	67.120	68.340	67.343	2,366,413
2026-02-06	66.520	66.920	65.820	66.900	65.924	3,006,117
2026-02-05	67.100	67.820	65.700	66.440	65.471	2,987,682
2026-02-04	68.600	68.860	67.160	67.160	66.181	3,433,382
2026-02-03	68.740	69.060	66.980	68.040	67.048	3,077,121
2026-02-02	65.800	67.740	65.640	67.600	66.614	2,523,320

← NewerPage 3 of 5 · 249 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.