ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	48.025	48.280	47.770	48.027	46.432	135,267
2024-08-19	47.335	47.940	47.220	47.591	46.011	69,459
2024-08-16	47.440	47.550	47.130	47.280	45.710	137,565
2024-08-15	46.705	47.650	46.490	47.250	45.681	162,894
2024-08-14	46.420	46.710	45.170	46.392	44.851	42,687
2024-08-13	45.735	46.010	45.500	45.802	44.281	573,325
2024-08-12	45.565	45.790	45.380	45.480	43.969	67,539
2024-08-09	45.430	45.710	45.090	45.500	43.989	65,368
2024-08-08	44.185	45.340	43.190	45.062	43.565	270,221
2024-08-07	44.000	45.080	42.860	44.480	43.003	176,068
2024-08-06	44.250	44.540	43.100	43.580	42.133	274,957
2024-08-05	41.155	43.910	40.770	43.289	41.851	517,479
2024-08-02	46.800	51.368	44.380	51.368	49.662	439,906
2024-07-31	48.365	50.500	47.320	48.780	47.160	60,373
2024-07-30	47.965	48.290	47.800	48.125	46.527	100,269
2024-07-29	48.460	48.580	47.730	47.929	46.337	113,715
2024-07-26	47.240	51.368	45.950	51.368	49.662	745,807
2024-07-25	47.070	47.750	46.320	47.220	45.652	91,773
2024-07-24	48.995	49.430	48.200	49.086	47.455	362,748
2024-07-23	49.070	49.490	48.900	49.064	47.435	30,951
2024-07-22	48.405	49.000	48.210	48.777	47.157	259,623
2024-07-19	48.515	49.660	48.000	48.460	46.851	181,755
2024-07-18	47.850	49.470	46.640	48.054	46.458	174,553
2024-07-17	51.395	52.100	50.960	51.520	49.809	231,814
2024-07-16	51.380	52.040	51.100	51.540	49.828	303,336
2024-07-15	51.775	52.480	51.560	52.137	50.406	373,365
2024-07-12	50.765	51.960	50.580	50.757	49.071	81,224
2024-07-11	50.615	50.920	50.400	50.730	49.045	300,735
2024-07-10	50.155	50.420	49.630	50.215	48.547	123,877
2024-07-09	50.005	50.560	49.550	50.114	48.449	108,375
2024-07-08	49.680	50.920	49.500	50.180	48.513	423,032
2024-07-05	50.630	51.000	49.720	50.680	48.997	25,113
2024-07-04	50.500	50.840	50.040	50.520	48.842	358,270
2024-07-03	50.215	50.580	49.460	50.300	48.629	165,210
2024-07-02	50.045	50.700	49.230	49.780	48.127	42,304
2024-07-01	50.385	50.640	49.490	50.380	48.707	361,216
2024-06-28	50.085	50.400	49.560	49.990	48.330	103,285
2024-06-27	49.985	50.120	49.730	49.885	48.229	941,508
2024-06-26	50.040	50.220	49.280	49.920	48.262	239,694
2024-06-25	49.680	50.540	49.490	49.630	47.982	133,113
2024-06-24	49.550	51.460	49.420	49.979	48.319	902,690
2024-06-21	50.540	51.460	49.570	49.764	48.111	1,232,811
2024-06-20	50.440	51.320	50.380	51.160	49.461	467,465
2024-06-19	51.355	51.400	50.740	50.912	49.221	1,777,749
2024-06-18	50.705	51.160	50.620	50.884	49.194	297,053
2024-06-17	50.175	50.480	46.941	50.300	48.629	335,365
2024-06-14	50.580	50.700	49.590	50.260	48.591	710,847
2024-06-13	51.340	51.760	50.560	51.324	49.619	239,324
2024-06-12	50.325	51.600	49.790	50.360	48.687	182,467
2024-06-11	50.445	50.660	49.740	50.261	48.592	259,499
2024-06-10	50.085	50.540	49.760	49.840	48.185	606,120
2024-06-07	50.485	50.580	49.860	50.138	48.473	1,463,760
2024-06-06	50.650	50.940	49.750	50.662	48.980	455,163
2024-06-05	49.475	50.120	48.810	49.782	48.128	886,378
2024-06-04	49.715	51.060	48.670	49.296	47.659	1,130,776
2024-06-03	49.510	50.160	49.340	49.762	48.109	237,653
2024-05-31	49.360	49.640	48.960	49.600	47.953	525,111
2024-05-30	49.260	49.630	48.980	49.350	47.711	82,262
2024-05-29	49.415	49.800	49.020	49.370	47.730	183,298
2024-05-28	49.815	50.060	49.170	49.692	48.042	182,536

← NewerPage 10 of 21 · 1,247 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
2022-03-28	0.7914 CHF
2021-03-29	0.7721 CHF
2020-03-30	0.7721 CHF
2019-05-06	0.7721 CHF

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.