ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	39.945	40.620	39.380	40.398	38.263	580,585
2024-02-22	40.470	40.800	39.940	40.550	38.407	381,796
2024-02-21	40.080	40.290	39.790	40.012	37.897	183,475
2024-02-20	40.040	40.220	39.870	40.089	37.970	1,387,186
2024-02-19	39.745	40.280	39.490	40.030	37.914	502,433
2024-02-16	39.375	40.070	39.160	39.960	37.848	452,448
2024-02-15	39.230	39.520	38.690	39.390	37.308	394,357
2024-02-14	38.200	39.030	37.920	38.828	36.775	247,875
2024-02-13	38.515	38.740	37.790	38.129	36.113	544,676
2024-02-12	38.355	38.590	38.040	38.434	36.402	418,675
2024-02-09	38.050	38.290	37.830	38.100	36.086	355,809
2024-02-08	38.060	38.280	37.850	37.963	35.956	611,722
2024-02-07	37.600	38.030	37.350	37.896	35.893	343,794
2024-02-06	37.610	37.660	37.140	37.477	35.496	284,791
2024-02-05	37.765	37.810	37.100	37.190	35.224	661,409
2024-02-02	37.850	37.935	37.080	37.513	35.530	690,284
2024-02-01	36.555	37.680	36.500	37.208	35.241	784,722
2024-01-31	37.400	37.600	36.660	36.685	34.745	1,408,721
2024-01-30	37.165	37.340	37.030	37.246	35.278	785,305
2024-01-29	36.555	37.010	36.480	36.945	34.992	4,302,062
2024-01-26	36.335	36.790	36.160	36.760	34.817	186,637
2024-01-25	36.070	36.580	35.910	36.261	34.345	1,069,958
2024-01-24	36.430	36.450	35.730	36.130	34.220	486,364
2024-01-23	36.505	36.710	35.280	35.946	34.046	727,036
2024-01-22	35.725	36.340	35.070	36.236	34.321	893,335
2024-01-19	36.115	36.620	35.170	35.464	33.590	1,459,177
2024-01-18	36.145	36.627	35.850	36.013	34.110	1,156,842
2024-01-17	35.800	36.430	35.740	36.105	34.197	2,160,011
2024-01-16	36.230	36.420	36.120	36.317	34.397	551,392
2024-01-15	36.525	36.660	36.360	36.585	34.652	1,006,246
2024-01-12	36.460	36.750	36.070	36.720	34.779	593,005
2024-01-11	36.585	36.800	36.140	36.349	34.427	439,410
2024-01-10	36.270	36.470	35.980	36.380	34.457	1,152,549
2024-01-09	36.335	36.450	36.000	36.148	34.237	719,976
2024-01-08	35.800	36.300	35.780	36.300	34.381	740,157
2024-01-05	36.220	36.310	35.730	35.980	34.078	353,200
2024-01-04	36.000	36.520	35.950	36.470	34.542	681,412
2024-01-03	37.185	37.300	35.950	36.818	34.872	485,742
2023-12-29	37.175	37.430	36.830	37.280	35.309	322,086
2023-12-28	37.315	37.350	37.040	37.340	35.366	410,421
2023-12-27	37.325	37.510	37.040	37.250	35.281	669,230
2023-12-22	37.185	37.510	36.900	37.260	35.291	387,275
2023-12-21	37.420	37.730	37.130	37.290	35.319	1,033,827
2023-12-20	37.620	37.820	37.350	37.503	35.520	1,634,474
2023-12-19	37.270	37.750	37.060	37.591	35.604	1,022,871
2023-12-18	37.460	37.990	37.280	37.450	35.470	665,675
2023-12-15	37.610	37.870	37.320	37.587	35.600	1,323,235
2023-12-14	37.450	37.570	36.740	37.405	35.428	776,412
2023-12-13	37.000	37.390	36.690	37.040	35.082	377,978
2023-12-12	37.030	37.220	36.700	36.910	34.959	803,523
2023-12-11	36.375	36.970	35.760	36.625	34.689	360,167
2023-12-08	35.545	36.120	35.490	35.867	33.971	511,491
2023-12-07	35.385	35.590	35.110	35.400	33.529	3,383,511
2023-12-06	35.450	35.670	35.160	35.504	33.628	1,356,066
2023-12-05	34.680	35.420	34.510	35.380	33.510	938,877
2023-12-04	35.115	35.370	34.710	34.864	33.021	9,952,506
2023-12-01	34.915	35.310	34.510	35.118	33.261	457,170
2023-11-30	34.200	34.930	34.050	34.731	32.895	4,037,883
2023-11-29	33.870	34.200	33.770	34.095	32.293	418,861
2023-11-28	33.785	34.060	33.640	33.873	32.083	1,774,004

← NewerPage 12 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.