ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	48.690	49.320	48.470	49.320	47.682	45,820
2024-05-23	48.215	49.180	47.930	48.970	47.344	124,233
2024-05-22	48.500	48.700	47.800	48.072	46.476	100,749
2024-05-21	47.620	48.460	47.050	47.810	46.222	312,407
2024-05-17	47.700	47.770	46.970	47.211	45.643	94,513
2024-05-16	48.275	48.340	47.560	47.679	46.095	182,332
2024-05-15	47.850	48.290	47.320	47.820	46.232	184,836
2024-05-14	47.620	47.840	47.070	47.432	45.857	131,901
2024-05-13	47.030	47.650	46.790	47.610	46.029	62,827
2024-05-10	46.925	47.260	46.650	47.118	45.553	651,688
2024-05-08	46.145	46.590	45.760	46.570	45.023	388,206
2024-05-07	45.545	45.840	45.000	45.730	44.211	61,504
2024-05-03	45.105	45.370	44.580	45.060	43.563	62,651
2024-05-02	45.115	45.280	44.630	45.026	43.531	126,292
2024-05-01	44.890	44.890	44.890	44.890	43.399	4,495
2024-04-30	45.460	45.740	44.730	45.190	43.689	445,173
2024-04-29	45.125	45.340	45.040	45.236	43.734	46,965
2024-04-26	44.735	45.080	44.250	44.768	43.281	399,430
2024-04-25	44.575	44.740	44.140	44.485	43.007	678,303
2024-04-24	44.575	45.010	44.510	44.750	43.264	176,988
2024-04-23	44.270	44.530	43.770	44.368	42.894	308,344
2024-04-22	44.905	45.150	44.000	44.170	42.703	554,094
2024-04-19	43.765	44.680	43.450	44.645	43.162	797,391
2024-04-18	43.640	44.370	41.720	44.321	42.849	823,245
2024-04-17	41.470	41.990	41.150	41.798	40.410	385,036
2024-04-16	41.610	42.480	41.250	41.454	40.077	654,580
2024-04-15	41.880	42.700	41.560	42.436	41.027	568,313
2024-04-12	42.630	42.660	41.710	41.864	40.473	782,865
2024-04-11	42.355	42.620	41.600	42.236	40.833	406,147
2024-04-10	42.145	42.410	41.670	42.137	40.737	470,994
2024-04-09	42.000	42.380	41.600	41.936	40.543	660,418
2024-04-08	41.975	42.314	41.620	42.250	40.846	301,353
2024-04-05	41.810	42.590	41.270	41.804	40.416	487,982
2024-04-04	42.070	42.330	41.780	42.140	40.740	2,987,759
2024-04-03	41.680	42.040	41.650	41.796	40.408	8,541,016
2024-04-02	41.850	42.250	41.590	41.744	40.358	4,332,154
2024-03-28	42.050	42.320	41.770	42.000	40.605	2,169,589
2024-03-27	42.060	42.410	41.390	42.034	40.638	3,734,715
2024-03-26	41.830	42.350	41.540	42.011	40.616	2,216,680
2024-03-25	41.965	42.690	41.600	41.738	40.352	1,457,737
2024-03-22	42.745	42.900	42.340	42.814	40.551	957,861
2024-03-21	42.850	43.120	41.930	42.874	40.608	2,065,046
2024-03-20	42.060	42.580	41.950	42.494	40.248	1,494,268
2024-03-19	42.260	42.560	41.440	41.930	39.714	1,522,414
2024-03-18	42.440	42.660	42.140	42.294	40.058	5,102,203
2024-03-15	42.270	42.570	41.922	42.054	39.831	2,176,384
2024-03-14	42.125	42.710	41.800	42.310	40.074	2,214,621
2024-03-13	41.670	42.080	41.280	42.011	39.790	1,760,078
2024-03-12	41.050	41.520	40.690	41.484	39.291	5,705,970
2024-03-11	40.610	41.230	40.280	40.875	38.714	683,828
2024-03-08	40.810	41.090	40.520	40.978	38.812	544,307
2024-03-07	40.600	40.940	40.360	40.820	38.662	275,694
2024-03-06	40.335	40.700	40.140	40.533	38.390	2,553,844
2024-03-05	40.785	41.060	40.310	40.419	38.282	279,929
2024-03-04	40.705	40.820	40.540	40.791	38.635	956,009
2024-03-01	40.925	41.120	40.620	40.955	38.790	9,635,915
2024-02-29	40.365	40.721	40.130	40.360	38.227	1,742,584
2024-02-28	40.145	40.430	39.900	40.345	38.212	346,947
2024-02-27	40.315	40.580	40.010	40.243	38.115	717,765
2024-02-26	40.040	40.560	39.910	40.390	38.255	519,728

← NewerPage 11 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.