ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	66.520	66.940	66.020	66.660	65.688	3,037,515
2026-01-29	65.160	68.060	64.640	66.380	65.412	7,631,211
2026-01-28	61.680	62.140	61.020	61.200	60.308	2,684,480
2026-01-27	61.000	61.700	60.900	61.460	60.564	2,408,005
2026-01-26	59.360	60.400	59.340	60.400	59.519	2,664,259
2026-01-23	59.300	60.000	58.920	59.760	58.889	1,859,534
2026-01-22	60.140	60.480	59.500	59.500	58.632	2,943,288
2026-01-21	59.740	60.080	58.940	59.760	58.889	3,490,489
2026-01-20	59.820	60.040	58.760	59.900	59.027	2,162,827
2026-01-19	60.520	60.740	59.880	60.280	59.401	1,921,219
2026-01-16	61.680	61.760	61.220	61.600	60.702	3,076,902
2026-01-15	60.800	61.840	60.640	61.740	60.840	2,612,076
2026-01-14	60.840	61.260	60.100	60.200	59.322	2,645,420
2026-01-13	60.880	60.980	60.020	60.880	59.992	1,566,954
2026-01-12	60.120	60.640	59.960	60.640	59.756	1,377,719
2026-01-09	59.360	60.180	59.360	60.160	59.283	1,824,054
2026-01-08	60.700	60.920	59.220	59.240	58.376	2,725,106
2026-01-07	60.860	61.440	60.560	61.140	60.248	3,326,101
2026-01-06	61.400	61.440	59.820	60.660	59.775	2,642,156
2026-01-05	59.600	61.540	59.540	61.240	60.347	4,131,744
2025-12-30	58.720	59.380	58.720	59.220	58.356	1,334,019
2025-12-29	59.100	59.320	58.660	59.000	58.140	1,573,541
2025-12-23	58.620	59.220	58.540	59.140	58.278	1,683,091
2025-12-22	58.720	58.880	58.380	58.840	57.982	1,459,412
2025-12-19	57.740	58.620	57.740	58.620	57.765	5,034,721
2025-12-18	57.060	58.120	57.000	58.120	57.273	2,508,208
2025-12-17	58.700	58.700	57.300	57.300	56.464	2,604,764
2025-12-16	58.240	58.700	58.100	58.400	57.548	2,118,288
2025-12-15	58.420	58.940	58.340	58.940	58.081	2,033,785
2025-12-12	59.100	59.680	57.940	58.260	57.410	2,179,638
2025-12-11	59.100	59.200	58.380	58.620	57.765	1,932,213
2025-12-10	58.520	59.220	58.480	58.840	57.982	1,917,714
2025-12-09	59.420	59.580	58.500	58.680	57.824	2,392,232
2025-12-08	58.860	59.440	58.560	59.280	58.416	1,627,647
2025-12-05	58.780	58.920	58.260	58.680	57.824	2,610,506
2025-12-04	57.740	58.380	57.500	58.320	57.470	2,935,748
2025-12-03	57.760	57.760	56.500	57.020	56.189	1,739,738
2025-12-02	57.240	57.940	57.220	57.440	56.602	1,958,817
2025-12-01	57.420	57.520	56.940	57.220	56.386	2,153,223
2025-11-28	57.160	58.040	57.060	57.720	56.878	2,804,172
2025-11-27	56.880	57.360	56.760	57.120	56.287	1,737,279
2025-11-26	56.260	56.920	55.980	56.780	55.952	2,354,367
2025-11-25	55.620	56.080	55.140	55.760	54.947	2,161,739
2025-11-24	55.380	55.920	55.220	55.760	54.947	5,311,609
2025-11-21	54.300	55.040	54.220	54.620	53.824	3,054,772
2025-11-20	55.460	56.260	55.460	55.640	54.829	2,418,857
2025-11-19	54.000	54.860	53.880	54.460	53.666	2,217,380
2025-11-18	54.260	54.700	53.780	54.100	53.311	3,544,834
2025-11-17	56.200	56.560	55.940	56.400	55.578	2,341,422
2025-11-14	55.320	56.420	55.200	56.420	55.597	2,048,863
2025-11-13	57.320	57.400	55.980	56.160	55.341	2,185,809
2025-11-12	57.340	57.960	57.240	57.420	56.583	2,188,433
2025-11-11	57.000	57.260	56.880	57.080	56.248	1,940,075
2025-11-10	57.060	57.200	56.820	56.820	55.991	2,038,767
2025-11-07	56.940	56.960	55.820	56.120	55.302	1,819,854
2025-11-06	57.140	57.200	56.340	56.580	55.755	2,823,210
2025-11-05	58.020	58.360	57.300	57.860	57.016	2,986,794
2025-11-04	58.480	58.720	57.520	58.140	57.292	2,717,528
2025-11-03	59.700	59.840	59.240	59.400	58.534	1,981,228
2025-10-31	59.780	60.180	59.640	59.660	58.790	1,653,753

← NewerPage 4 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.