ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	51.100	51.400	50.340	51.300	49.583	2,800,557
2025-02-12	50.640	51.820	49.800	50.520	48.829	3,410,595
2025-02-11	50.160	50.760	50.020	50.600	48.907	2,129,758
2025-02-10	49.640	50.200	49.320	50.080	48.404	2,151,424
2025-02-07	49.810	50.240	49.670	49.680	48.017	2,368,593
2025-02-06	49.060	49.640	48.930	49.600	47.940	1,580,567
2025-02-05	49.270	49.270	48.650	49.030	47.389	1,716,360
2025-02-04	48.850	49.520	48.410	49.350	47.698	2,456,039
2025-02-03	48.210	49.080	48.160	49.030	47.389	2,329,915
2025-01-31	50.300	50.620	49.730	49.950	48.278	4,528,522
2025-01-30	51.860	52.960	49.760	50.140	48.462	5,049,772
2025-01-29	51.080	51.580	50.880	51.080	49.370	3,044,162
2025-01-28	51.460	51.460	49.950	50.000	48.327	3,759,102
2025-01-27	52.300	52.500	50.340	50.840	49.139	5,773,939
2025-01-24	53.700	54.000	53.640	54.000	52.193	2,319,081
2025-01-23	53.600	53.600	53.160	53.580	51.787	2,217,357
2025-01-22	51.980	53.620	51.940	53.560	51.767	3,785,848
2025-01-21	50.740	51.640	50.620	51.640	49.912	2,075,781
2025-01-20	50.660	50.980	50.620	50.980	49.274	1,352,212
2025-01-17	49.880	50.760	49.810	50.700	49.003	2,433,639
2025-01-16	49.820	49.860	49.050	49.660	47.998	2,280,395
2025-01-15	48.940	49.690	48.750	49.570	47.911	2,208,440
2025-01-14	49.200	49.400	48.740	48.950	47.312	1,880,912
2025-01-13	48.870	48.900	48.340	48.630	47.002	1,617,249
2025-01-10	49.810	49.940	49.140	49.250	47.602	1,926,448
2025-01-09	49.780	50.220	49.630	49.970	48.298	1,311,158
2025-01-08	49.410	50.540	49.340	49.880	48.211	2,413,962
2025-01-07	49.610	49.840	48.830	49.480	47.824	2,372,179
2025-01-06	49.000	49.610	48.660	49.610	47.950	1,891,664
2025-01-03	49.260	49.390	48.890	49.160	47.515	2,249,590
2024-12-30	49.320	49.320	48.730	49.070	47.428	1,749,120
2024-12-27	49.200	49.620	49.190	49.540	47.882	1,420,844
2024-12-23	48.860	49.300	48.720	49.190	47.544	1,367,512
2024-12-20	48.000	49.010	47.860	48.860	47.225	7,180,992
2024-12-19	49.880	50.080	48.680	48.730	47.099	3,775,494
2024-12-18	51.880	52.300	51.460	51.520	49.796	2,811,997
2024-12-17	52.020	52.200	51.620	51.880	50.144	2,196,666
2024-12-16	51.500	52.000	51.380	51.980	50.240	2,295,787
2024-12-13	51.680	52.160	51.520	51.600	49.873	1,489,213
2024-12-12	52.000	52.460	51.640	51.820	50.086	2,354,868
2024-12-11	51.280	51.960	51.180	51.940	50.202	2,182,900
2024-12-10	51.760	51.940	51.280	51.280	49.564	2,390,335
2024-12-09	52.340	52.480	51.740	51.940	50.202	2,063,061
2024-12-06	51.800	52.100	51.660	52.000	50.260	1,558,494
2024-12-05	52.000	52.240	51.740	52.060	50.318	2,267,678
2024-12-04	51.500	52.160	51.420	52.120	50.376	3,216,532
2024-12-03	50.980	51.420	50.840	51.260	49.544	2,881,846
2024-12-02	50.080	51.160	49.960	51.020	49.312	2,452,918
2024-11-29	49.790	50.360	49.640	50.280	48.597	3,262,084
2024-11-28	49.520	49.630	49.190	49.480	47.824	1,059,696
2024-11-27	49.130	49.350	48.800	49.020	47.379	2,255,173
2024-11-26	49.400	49.720	49.190	49.540	47.882	2,298,666
2024-11-25	50.380	50.620	49.750	49.960	48.288	5,413,077
2024-11-22	49.670	50.440	49.250	50.160	48.481	2,368,889
2024-11-21	49.080	49.580	48.710	49.580	47.921	1,784,442
2024-11-20	49.660	49.730	48.920	49.050	47.408	2,165,103
2024-11-19	49.230	49.400	48.020	49.010	47.370	2,073,532
2024-11-18	49.770	49.800	48.930	49.280	47.631	1,579,578
2024-11-15	49.820	50.260	49.720	49.850	48.182	2,035,158
2024-11-14	49.840	50.400	49.770	50.240	48.559	1,957,598

← NewerPage 8 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.