ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	31.870	32.260	31.660	32.200	29.638	266,468
2023-03-08	31.705	31.930	31.590	31.805	29.274	368,859
2023-03-07	31.650	32.050	31.650	31.650	29.132	527,547
2023-03-06	31.730	31.920	31.730	31.905	29.366	2,187,737
2023-03-03	31.480	31.740	31.480	31.578	29.065	534,236
2023-03-02	31.470	31.470	31.110	31.470	28.966	368,355
2023-03-01	31.440	31.700	31.380	31.461	28.957	470,638
2023-02-28	31.115	31.470	31.060	31.280	28.791	3,126,385
2023-02-27	31.490	31.490	31.270	31.345	28.851	827,996
2023-02-24	31.460	31.640	30.960	31.060	28.589	199,623
2023-02-23	31.210	31.490	31.210	31.400	28.902	578,145
2023-02-22	30.890	31.270	30.890	31.190	28.708	505,553
2023-02-21	31.430	31.490	30.950	31.150	28.671	627,621
2023-02-20	31.565	31.790	31.360	31.450	28.948	1,681,363
2023-02-17	31.600	31.600	31.040	31.563	29.052	437,531
2023-02-16	31.905	32.040	31.300	31.582	29.069	775,437
2023-02-15	31.135	31.750	31.050	31.631	29.114	562,887
2023-02-14	31.100	31.440	31.100	31.105	28.630	260,200
2023-02-13	31.290	31.290	30.970	31.248	28.762	566,107
2023-02-10	30.925	31.070	30.630	30.810	28.359	1,102,519
2023-02-09	30.965	31.500	30.960	31.079	28.606	674,574
2023-02-08	31.345	31.490	30.680	30.750	28.303	916,373
2023-02-07	31.710	31.710	31.080	31.256	28.769	322,206
2023-02-06	31.250	31.750	31.250	31.411	28.912	1,014,514
2023-02-03	31.000	31.940	30.910	31.880	29.343	630,844
2023-02-02	31.070	31.970	30.480	31.970	29.426	4,535,698
2023-02-01	32.050	32.230	31.810	32.032	29.484	1,178,312
2023-01-31	32.000	32.070	31.690	31.807	29.276	3,387,895
2023-01-30	31.905	32.036	31.600	32.024	29.476	358,774
2023-01-27	31.925	32.000	31.760	31.898	29.360	472,291
2023-01-26	31.520	31.860	31.520	31.836	29.303	223,102
2023-01-25	31.705	31.730	31.270	31.416	28.917	174,516
2023-01-24	31.545	31.770	31.410	31.433	28.932	274,532
2023-01-23	31.250	31.570	31.180	31.268	28.780	151,591
2023-01-20	30.790	31.120	30.790	30.851	28.397	447,379
2023-01-19	31.145	31.270	30.677	30.890	28.432	416,854
2023-01-18	31.640	31.640	31.340	31.475	28.970	387,867
2023-01-17	31.260	31.780	31.260	31.572	29.060	1,010,496
2023-01-16	30.975	31.170	30.920	31.006	28.539	100,399
2023-01-13	30.931	31.200	30.931	31.023	28.555	126,917
2023-01-12	30.940	31.310	30.940	31.151	28.673	170,194
2023-01-11	30.280	30.960	30.240	30.927	28.466	226,301
2023-01-10	30.300	30.300	29.940	30.240	27.834	227,796
2023-01-09	30.000	30.540	30.000	30.415	27.995	336,527
2023-01-06	29.570	30.010	29.570	29.680	27.319	314,251
2023-01-05	29.690	29.810	29.480	29.719	27.354	962,069
2023-01-04	28.960	29.730	28.960	29.678	27.316	528,441
2023-01-03	28.340	28.840	28.340	28.736	26.449	1,165,789
2022-12-30	28.410	28.410	28.056	28.060	25.827	512,436
2022-12-29	28.105	28.490	28.090	28.369	26.112	192,895
2022-12-28	28.570	28.570	28.170	28.236	25.989	344,638
2022-12-23	28.070	28.260	28.000	28.170	25.929	316,144
2022-12-22	28.230	28.410	27.860	28.346	26.090	477,056
2022-12-21	27.945	28.250	27.930	28.123	25.885	476,105
2022-12-20	27.785	28.040	27.780	27.943	25.720	490,990
2022-12-19	28.230	28.230	28.050	28.180	25.938	1,250,815
2022-12-16	28.560	28.560	27.950	28.120	25.883	1,492,675
2022-12-15	29.260	29.260	28.420	28.420	26.159	774,707
2022-12-14	29.570	29.570	29.350	29.506	27.158	240,293
2022-12-13	29.100	29.790	29.100	29.590	27.236	3,279,618

← NewerPage 16 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.