ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	53.380	53.780	53.240	53.780	52.996	1,269,120
2025-08-07	53.020	53.700	52.760	53.280	52.503	1,851,209
2025-08-06	53.400	53.420	52.040	52.480	51.715	2,898,354
2025-08-05	53.360	53.620	52.740	53.020	52.247	1,563,006
2025-08-04	52.040	53.120	51.820	53.100	52.326	2,876,977
2025-07-31	53.980	54.400	53.520	53.520	52.740	2,645,594
2025-07-30	52.760	53.920	52.700	53.480	52.700	1,976,973
2025-07-29	53.200	53.740	52.960	53.000	52.227	1,689,174
2025-07-28	53.800	53.860	52.720	52.900	52.129	2,886,337
2025-07-25	53.240	53.300	52.740	53.160	52.385	1,626,824
2025-07-24	53.560	53.960	53.100	53.380	52.602	2,885,333
2025-07-23	52.020	52.860	51.840	52.720	51.951	2,811,019
2025-07-22	52.360	52.480	51.320	51.520	50.769	2,234,729
2025-07-21	53.000	53.300	52.480	52.580	51.813	2,514,963
2025-07-18	53.020	53.100	51.940	52.240	51.478	4,227,393
2025-07-17	50.060	52.100	49.800	52.100	51.340	6,190,987
2025-07-16	48.220	48.240	47.170	47.410	46.719	2,609,612
2025-07-15	47.700	48.410	47.530	48.180	47.477	2,057,006
2025-07-14	47.250	47.540	47.080	47.540	46.847	1,758,117
2025-07-11	47.650	47.700	47.080	47.540	46.847	1,590,356
2025-07-10	47.440	48.440	47.430	47.920	47.221	2,344,176
2025-07-09	47.040	47.740	46.520	47.250	46.561	2,081,832
2025-07-08	47.370	47.450	46.980	47.070	46.384	2,088,972
2025-07-07	46.880	47.190	46.720	47.090	46.403	1,274,028
2025-07-04	47.190	47.350	46.620	46.780	46.098	1,288,637
2025-07-03	47.230	47.630	47.010	47.470	46.778	2,085,969
2025-07-02	46.690	47.270	46.520	47.060	46.374	2,219,287
2025-07-01	47.570	47.630	46.570	46.690	46.009	1,703,434
2025-06-30	48.190	48.230	47.110	47.310	46.620	3,312,826
2025-06-27	46.220	47.790	46.200	47.790	47.093	3,417,841
2025-06-26	45.910	46.140	45.290	45.830	45.162	2,781,427
2025-06-25	46.600	47.000	45.760	45.860	45.191	2,998,518
2025-06-24	47.530	47.770	45.970	46.310	45.635	4,633,670
2025-06-23	46.680	46.990	46.090	46.120	45.447	2,965,374
2025-06-20	47.300	47.500	46.960	46.990	46.305	5,426,814
2025-06-19	47.110	47.300	46.850	47.000	46.315	1,489,300
2025-06-18	47.770	47.900	47.200	47.420	46.729	2,021,920
2025-06-17	47.920	48.190	47.430	47.690	46.995	2,476,820
2025-06-16	47.830	48.870	47.820	48.730	48.019	1,870,133
2025-06-13	46.790	48.030	46.790	47.620	46.926	3,489,592
2025-06-12	46.930	48.000	46.750	47.690	46.995	2,169,512
2025-06-11	47.580	47.970	46.510	47.300	46.610	2,537,385
2025-06-10	47.330	47.810	46.990	47.690	46.995	1,605,280
2025-06-06	47.380	47.430	47.020	47.270	46.581	1,592,763
2025-06-05	47.170	47.590	47.020	47.240	46.551	1,731,949
2025-06-04	46.870	47.560	46.630	47.220	46.531	1,666,052
2025-06-03	46.350	46.690	46.060	46.680	45.999	1,780,911
2025-06-02	46.400	46.490	45.660	46.120	45.447	1,923,217
2025-05-30	47.290	47.510	46.440	46.540	45.861	5,416,651
2025-05-28	47.750	47.920	47.300	47.300	46.610	1,956,263
2025-05-27	47.220	48.000	47.160	47.840	47.142	2,455,857
2025-05-26	47.570	47.640	47.170	47.320	46.630	1,334,031
2025-05-23	47.440	47.860	45.890	46.760	46.078	2,981,921
2025-05-22	47.050	47.530	46.930	47.330	46.640	2,102,153
2025-05-21	47.610	47.820	47.160	47.590	46.896	2,377,592
2025-05-20	47.700	48.150	47.470	47.840	47.142	2,212,977
2025-05-19	47.220	47.530	46.800	47.530	46.837	2,450,547
2025-05-16	47.650	47.760	47.190	47.600	46.906	3,935,426
2025-05-15	46.980	47.620	46.780	47.620	46.926	2,769,019
2025-05-14	47.300	47.390	46.690	47.290	46.600	2,106,374

← NewerPage 6 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.