ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	46.770	47.220	46.400	47.160	46.472	2,549,783
2025-05-12	45.850	46.920	45.830	46.630	45.950	3,270,242
2025-05-09	45.380	45.530	44.690	45.070	44.413	1,948,667
2025-05-08	45.020	45.470	44.860	45.050	44.393	2,918,903
2025-05-07	44.350	44.820	44.200	44.320	43.674	2,759,316
2025-05-06	45.350	45.490	44.200	44.690	44.038	3,437,926
2025-05-05	44.760	45.420	44.720	45.390	44.728	5,373,472
2025-05-02	44.480	45.370	44.190	45.190	44.531	5,783,963
2025-04-30	42.810	43.570	42.550	43.190	42.560	4,350,270
2025-04-29	43.190	43.310	42.400	42.540	41.920	3,340,610
2025-04-28	43.250	43.620	42.780	43.390	42.757	2,864,263
2025-04-25	43.150	43.470	42.810	43.250	42.619	3,048,973
2025-04-24	42.090	42.470	41.770	42.310	41.693	4,690,430
2025-04-23	42.000	42.970	41.860	42.170	41.555	5,253,669
2025-04-22	41.720	41.830	40.740	41.300	40.698	3,833,108
2025-04-17	43.600	43.700	41.650	42.200	41.585	4,123,211
2025-04-16	41.300	41.600	40.790	41.600	40.993	3,117,220
2025-04-15	41.440	42.070	41.300	41.770	41.161	3,539,252
2025-04-14	41.610	41.770	40.880	41.370	40.767	3,520,557
2025-04-11	41.520	41.560	39.330	40.270	39.683	3,830,033
2025-04-10	43.850	44.140	41.080	41.180	40.580	4,772,648
2025-04-09	39.460	40.400	38.490	39.140	38.569	4,387,014
2025-04-08	40.420	41.680	40.100	41.050	40.451	6,140,551
2025-04-07	38.380	41.780	37.250	39.410	38.835	8,543,722
2025-04-04	42.040	42.670	39.910	41.050	40.451	5,482,988
2025-04-03	44.140	44.590	42.880	42.880	42.255	4,881,007
2025-04-02	46.120	46.310	44.940	45.730	45.063	3,067,365
2025-04-01	45.670	45.980	45.310	45.860	45.191	2,803,559
2025-03-31	45.820	45.820	44.930	45.220	44.561	4,281,217
2025-03-28	47.700	47.930	46.950	46.960	45.388	3,943,725
2025-03-27	47.910	48.310	47.570	48.260	46.645	3,342,496
2025-03-26	50.040	50.140	48.540	48.740	47.109	2,975,467
2025-03-25	49.980	50.160	49.150	49.610	47.950	2,705,039
2025-03-24	50.360	50.540	49.830	50.000	48.327	2,082,997
2025-03-21	50.440	50.700	49.920	49.990	48.317	6,155,090
2025-03-20	50.800	51.520	50.300	50.820	49.119	2,477,189
2025-03-19	49.450	51.300	49.350	50.980	49.274	3,174,690
2025-03-18	49.540	49.970	49.200	49.580	47.921	2,470,660
2025-03-17	49.090	49.560	48.800	49.330	47.679	1,770,836
2025-03-14	48.160	49.340	47.900	48.900	47.263	3,638,374
2025-03-13	49.050	49.130	47.890	48.180	46.568	3,579,774
2025-03-12	49.570	49.870	49.040	49.370	47.718	2,282,478
2025-03-11	49.100	49.510	48.420	48.850	47.215	3,586,449
2025-03-10	49.500	49.550	47.670	48.200	46.587	3,202,469
2025-03-07	48.240	49.820	48.220	49.230	47.582	3,247,850
2025-03-06	49.180	49.460	48.130	48.920	47.283	3,525,114
2025-03-05	48.460	49.290	48.250	48.660	47.031	3,799,690
2025-03-04	47.700	48.220	46.460	46.890	45.321	3,551,446
2025-03-03	48.510	49.600	48.440	48.740	47.109	4,645,359
2025-02-28	48.220	48.660	48.200	48.310	46.693	6,569,542
2025-02-27	49.500	49.670	48.480	48.960	47.321	3,096,070
2025-02-26	49.960	50.400	49.400	49.500	47.843	4,854,930
2025-02-25	49.360	49.800	48.660	48.970	47.331	4,013,296
2025-02-24	51.800	51.940	49.560	49.810	48.143	3,478,276
2025-02-21	52.800	52.820	52.120	52.260	50.511	3,481,700
2025-02-20	52.760	53.260	52.260	52.360	50.608	2,794,783
2025-02-19	52.940	53.200	51.880	52.020	50.279	2,834,672
2025-02-18	51.820	52.940	51.580	52.900	51.130	3,226,705
2025-02-17	51.420	51.960	51.220	51.860	50.124	1,662,665
2025-02-14	51.140	51.600	51.000	51.220	49.506	2,828,851

← NewerPage 7 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.