ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	33.785	34.060	33.640	33.873	32.083	1,774,004
2023-11-27	33.975	34.310	33.710	33.864	32.074	469,455
2023-11-24	33.890	34.173	33.690	34.113	32.310	844,840
2023-11-23	34.000	34.200	33.880	33.936	32.142	507,991
2023-11-22	33.880	34.050	33.710	33.944	32.150	791,543
2023-11-21	33.670	33.930	33.600	33.610	31.833	940,620
2023-11-20	33.775	33.970	33.550	33.709	31.927	1,915,293
2023-11-17	33.680	33.900	33.410	33.780	31.994	4,060,121
2023-11-16	33.715	34.040	33.320	33.607	31.830	2,253,639
2023-11-15	33.325	33.710	33.110	33.540	31.767	522,662
2023-11-14	32.565	33.390	32.330	33.074	31.326	451,526
2023-11-13	32.290	32.540	32.190	32.537	30.817	402,220
2023-11-10	32.260	32.450	31.940	32.140	30.441	1,488,960
2023-11-09	31.410	32.570	31.290	32.444	30.729	1,258,809
2023-11-08	30.905	31.430	30.790	31.290	29.636	724,836
2023-11-07	30.915	31.210	30.830	31.020	29.380	322,951
2023-11-06	31.230	31.470	30.960	31.184	29.535	372,362
2023-11-03	31.125	31.350	30.940	31.158	29.511	630,785
2023-11-02	30.800	31.160	30.370	30.975	29.337	2,088,033
2023-11-01	30.480	30.690	30.180	30.680	29.058	1,256,318
2023-10-31	29.945	30.510	29.760	30.435	28.827	576,046
2023-10-30	29.975	30.150	29.810	30.000	28.414	323,740
2023-10-27	29.800	29.960	29.610	29.831	28.254	259,243
2023-10-26	29.365	29.900	29.190	29.662	28.094	907,277
2023-10-25	29.490	29.850	29.320	29.430	27.874	356,619
2023-10-24	29.915	29.920	29.500	29.671	28.103	678,175
2023-10-23	29.505	29.890	29.300	29.593	28.029	1,902,065
2023-10-20	29.840	30.390	29.450	29.543	27.981	1,205,932
2023-10-19	30.185	30.580	29.920	30.250	28.651	1,315,701
2023-10-18	31.375	32.660	30.290	30.636	29.016	1,634,178
2023-10-17	32.705	32.970	32.340	32.379	30.668	1,365,746
2023-10-16	32.955	33.160	32.610	32.940	31.199	1,596,384
2023-10-13	33.680	33.810	32.950	32.950	31.208	641,313
2023-10-12	33.610	33.770	33.210	33.495	31.724	246,767
2023-10-11	33.080	33.440	32.890	33.148	31.396	982,284
2023-10-10	32.725	33.210	32.610	33.210	31.455	713,790
2023-10-09	32.975	33.280	32.410	32.582	30.860	876,500
2023-10-06	32.725	33.170	32.510	33.065	31.318	652,280
2023-10-05	32.735	32.980	32.654	32.728	30.998	761,126
2023-10-04	32.400	32.860	32.280	32.635	30.910	875,286
2023-10-03	32.820	33.020	32.480	32.647	30.921	234,321
2023-10-02	32.945	33.220	32.610	32.945	31.204	737,690
2023-09-29	33.010	33.210	32.770	32.909	31.170	756,957
2023-09-28	32.585	32.920	32.410	32.481	30.764	512,989
2023-09-27	32.165	32.790	32.090	32.384	30.672	435,508
2023-09-26	32.105	32.310	31.850	32.083	30.387	1,579,965
2023-09-25	32.220	32.510	32.090	32.375	30.663	337,401
2023-09-22	32.470	32.540	32.100	32.220	30.517	321,304
2023-09-21	32.555	32.998	32.480	32.734	31.004	555,900
2023-09-20	32.755	33.060	32.640	32.875	31.137	834,190
2023-09-19	32.975	33.010	32.500	33.010	31.265	604,630
2023-09-18	32.690	33.030	32.500	33.030	31.284	427,464
2023-09-15	32.810	32.940	32.640	32.800	31.066	1,180,493
2023-09-14	32.165	32.580	32.010	32.517	30.798	546,242
2023-09-13	32.705	32.790	31.950	32.167	30.467	3,747,178
2023-09-12	33.080	33.080	32.820	32.910	31.170	115,411
2023-09-11	33.030	33.140	32.860	33.060	31.313	339,157
2023-09-08	33.450	33.450	32.720	32.883	31.145	591,366
2023-09-07	33.505	33.660	33.190	33.350	31.587	1,804,284
2023-09-06	32.765	33.610	32.720	33.480	31.710	396,095

← NewerPage 13 of 21 · 1,248 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.