ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	59.800	60.160	59.020	59.960	59.086	2,427,954
2025-10-29	59.440	59.740	59.220	59.600	58.731	1,404,566
2025-10-28	59.420	59.640	59.020	59.640	58.770	1,856,977
2025-10-27	59.380	59.640	59.180	59.480	58.613	1,764,319
2025-10-24	58.920	59.200	58.580	59.200	58.337	1,868,364
2025-10-23	57.880	58.600	57.740	58.560	57.706	1,531,406
2025-10-22	58.460	59.500	57.520	57.660	56.819	3,566,406
2025-10-21	59.000	59.000	58.000	58.500	57.647	2,069,275
2025-10-20	59.000	59.000	58.500	58.980	58.120	1,953,211
2025-10-17	58.180	59.000	57.540	58.400	57.548	3,144,189
2025-10-16	60.500	61.060	58.620	59.180	58.317	4,062,426
2025-10-15	59.020	59.600	58.940	59.560	58.692	3,295,034
2025-10-14	58.280	58.560	57.480	58.560	57.706	3,380,492
2025-10-13	58.180	59.400	58.160	58.720	57.864	2,740,781
2025-10-10	58.840	59.160	58.240	58.300	57.450	2,430,441
2025-10-09	59.140	59.280	58.780	58.860	58.002	1,820,665
2025-10-08	60.000	60.400	57.800	58.940	58.081	4,077,012
2025-10-07	58.540	59.120	58.460	58.460	57.608	2,062,849
2025-10-06	58.660	59.240	58.460	58.860	58.002	2,069,958
2025-10-03	58.880	59.100	58.540	58.640	57.785	1,499,381
2025-10-02	57.780	58.580	57.780	58.340	57.489	1,773,966
2025-10-01	56.880	57.500	56.440	57.500	56.662	2,243,331
2025-09-30	57.000	57.320	56.600	57.320	56.484	2,289,908
2025-09-29	57.380	57.420	56.880	57.000	56.169	1,932,304
2025-09-26	56.260	57.540	56.260	56.720	55.893	1,484,612
2025-09-25	56.740	56.800	55.800	56.220	55.400	1,858,263
2025-09-24	56.660	57.060	56.520	56.660	55.834	2,057,880
2025-09-23	57.040	57.560	56.840	57.100	56.267	1,861,817
2025-09-22	56.160	56.680	56.080	56.640	55.814	1,667,134
2025-09-19	55.920	56.280	55.600	56.060	55.243	4,619,821
2025-09-18	55.620	56.260	55.540	55.860	55.045	2,036,721
2025-09-17	55.680	55.940	55.040	55.220	54.415	2,097,934
2025-09-16	56.840	56.960	55.700	55.780	54.967	1,943,671
2025-09-15	57.000	57.100	56.420	56.720	55.893	1,400,647
2025-09-12	57.000	57.060	56.540	56.800	55.972	2,922,241
2025-09-11	56.640	57.120	56.340	56.720	55.893	1,477,812
2025-09-10	56.880	57.020	56.020	56.620	55.794	1,895,901
2025-09-09	55.900	56.080	55.600	55.700	54.888	2,154,778
2025-09-08	55.320	55.980	55.260	55.940	55.124	1,749,446
2025-09-05	55.300	55.720	54.940	55.080	54.277	2,025,772
2025-09-04	54.480	55.200	54.200	55.060	54.257	2,828,808
2025-09-03	53.500	53.940	53.000	53.540	52.759	1,849,278
2025-09-02	54.140	54.220	52.660	52.760	51.991	1,582,763
2025-09-01	53.540	53.940	53.520	53.740	52.956	1,144,742
2025-08-29	54.300	54.380	53.660	53.680	52.897	2,492,673
2025-08-28	54.080	54.380	53.400	54.380	53.587	1,514,426
2025-08-27	54.040	54.080	53.620	53.800	53.016	1,471,501
2025-08-26	53.680	54.220	53.500	54.080	53.291	3,017,034
2025-08-25	53.860	54.120	53.780	53.880	53.094	1,005,113
2025-08-22	53.120	54.260	53.120	54.180	53.390	1,038,666
2025-08-21	53.700	53.800	53.160	53.420	52.641	1,653,536
2025-08-20	53.680	54.300	53.360	53.600	52.818	1,583,254
2025-08-19	53.720	54.380	53.680	54.280	53.489	1,410,006
2025-08-18	53.980	53.980	53.400	53.740	52.956	1,318,476
2025-08-15	54.360	54.360	53.820	53.860	53.075	1,100,468
2025-08-14	54.060	54.180	53.700	54.100	53.311	1,475,705
2025-08-13	54.380	54.520	53.760	53.860	53.075	2,034,705
2025-08-12	53.560	54.160	53.520	54.120	53.331	1,573,668
2025-08-11	53.800	53.820	52.900	53.260	52.483	1,212,470
2025-08-08	53.380	53.780	53.240	53.780	52.996	1,269,120

← NewerPage 5 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.