ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	34.070	34.500	34.070	34.500	32.676	1,355,805
2023-06-08	34.060	34.340	34.060	34.245	32.435	659,555
2023-06-07	33.840	34.110	33.840	34.033	32.234	174,759
2023-06-06	33.955	34.050	33.810	33.975	32.179	230,731
2023-06-05	34.000	34.140	33.810	34.048	32.248	459,137
2023-06-02	33.520	34.000	33.520	33.904	32.112	243,302
2023-06-01	33.350	33.600	33.350	33.455	31.687	156,384
2023-05-31	33.600	33.830	33.150	33.253	31.496	1,246,566
2023-05-30	33.590	34.000	33.590	33.900	32.108	2,031,359
2023-05-26	33.280	33.730	33.280	33.700	31.919	819,057
2023-05-25	32.750	33.825	32.750	32.860	31.123	1,135,712
2023-05-24	33.040	33.040	32.540	32.746	31.015	744,595
2023-05-23	33.500	33.500	33.230	33.314	31.553	535,723
2023-05-22	33.600	33.740	33.556	33.669	31.889	765,178
2023-05-19	33.640	34.100	33.500	33.863	32.073	1,153,194
2023-05-17	32.820	33.160	32.820	33.150	31.398	266,558
2023-05-16	33.190	33.190	32.810	32.978	31.235	373,168
2023-05-15	33.000	33.200	32.920	32.962	31.220	1,433,639
2023-05-12	33.000	33.250	32.870	33.115	31.365	1,183,992
2023-05-11	32.535	32.950	32.520	32.870	31.133	1,064,056
2023-05-10	32.630	32.710	32.330	32.599	30.876	333,360
2023-05-09	32.345	32.530	32.080	32.240	30.536	618,589
2023-05-05	32.040	32.040	31.660	31.843	30.160	344,371
2023-05-04	32.000	32.000	31.610	31.734	30.057	678,512
2023-05-03	32.220	32.230	31.970	32.055	30.360	483,658
2023-05-02	32.200	32.260	31.865	32.159	30.459	277,154
2023-04-28	32.470	32.600	31.840	31.990	30.299	469,306
2023-04-27	31.965	32.310	31.600	32.253	30.548	935,317
2023-04-26	32.830	32.850	31.640	32.405	30.692	1,936,291
2023-04-25	32.340	32.900	32.340	32.454	30.739	2,965,240
2023-04-24	31.840	31.840	31.470	31.682	30.007	672,446
2023-04-21	31.545	31.640	31.250	31.463	29.800	340,860
2023-04-20	31.370	31.630	31.370	31.525	29.859	1,054,121
2023-04-19	31.670	31.670	31.440	31.613	29.942	4,834,587
2023-04-18	31.650	31.960	31.650	31.773	30.094	4,309,500
2023-04-17	31.442	31.730	31.442	31.604	29.934	457,666
2023-04-14	30.960	31.590	30.960	31.505	29.840	2,649,337
2023-04-13	31.050	31.160	30.590	30.718	29.094	458,478
2023-04-12	30.890	31.080	30.660	30.660	29.039	521,475
2023-04-11	30.150	30.660	30.150	30.549	28.934	1,737,649
2023-04-06	30.020	30.150	29.670	29.990	28.405	2,200,396
2023-04-05	30.810	30.850	29.990	30.051	28.463	2,925,355
2023-04-04	31.600	31.620	30.960	30.965	29.329	3,150,013
2023-04-03	31.490	31.640	31.360	31.539	29.872	1,746,881
2023-03-31	31.000	31.380	30.880	31.373	29.715	483,662
2023-03-30	30.300	30.860	30.300	30.815	29.187	646,838
2023-03-29	29.890	30.130	29.890	29.900	28.320	2,500,222
2023-03-28	29.530	29.830	29.530	29.746	28.173	2,503,429
2023-03-27	29.830	29.830	29.190	29.490	27.931	439,048
2023-03-24	30.305	30.760	29.380	29.790	27.420	1,853,144
2023-03-23	30.850	30.850	30.370	30.725	28.280	1,683,931
2023-03-22	30.735	31.090	30.620	30.910	28.451	9,946,308
2023-03-21	30.360	30.800	30.360	30.657	28.218	2,159,268
2023-03-20	29.250	30.310	29.250	30.100	27.705	159,733
2023-03-17	30.520	30.520	29.550	30.135	27.737	1,531,777
2023-03-16	29.260	30.110	29.170	29.801	27.430	3,939,141
2023-03-15	30.810	30.810	29.310	29.987	27.601	2,375,208
2023-03-14	30.090	30.870	29.840	30.618	28.182	1,107,724
2023-03-13	30.850	30.850	29.630	30.050	27.659	2,222,655
2023-03-10	31.680	31.680	30.880	31.244	28.758	1,018,381

← NewerPage 15 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.