ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	80.710	81.320	78.640	79.462	79.462	260,704
2026-07-24	80.160	80.760	78.640	79.930	79.930	402,793
2026-07-23	81.090	81.460	79.430	81.010	81.010	552,745
2026-07-22	80.400	81.220	79.500	80.460	80.460	380,714
2026-07-21	80.210	80.880	79.280	80.451	80.451	999,054
2026-07-20	79.130	80.650	79.060	80.242	80.242	1,176,877
2026-07-17	77.470	79.200	76.880	78.350	78.350	1,199,844
2026-07-16	83.890	85.480	78.260	79.680	79.680	1,282,297
2026-07-15	85.450	85.540	83.140	83.450	83.450	965,448
2026-07-14	83.110	85.600	82.760	83.040	83.040	1,192,154
2026-07-13	82.650	85.260	82.220	83.262	83.262	183,139
2026-07-10	84.310	84.520	83.240	84.250	84.250	254,083
2026-07-09	84.210	85.660	82.360	84.310	84.310	1,757,312
2026-07-08	83.280	83.440	81.500	82.820	82.820	1,128,735
2026-07-07	85.150	85.500	82.960	83.479	83.479	707,499
2026-07-06	86.690	87.260	84.860	86.967	86.967	391,987
2026-07-03	85.430	87.398	84.920	85.780	85.780	940,294
2026-07-02	84.750	86.920	84.300	86.560	86.560	270,603
2026-07-01	87.760	88.100	84.980	86.000	86.000	2,306,136
2026-06-30	86.370	87.680	84.100	87.219	87.219	1,069,878
2026-06-29	84.710	85.449	84.080	84.593	84.593	480,081
2026-06-26	87.090	87.260	84.200	84.900	84.900	495,078
2026-06-25	87.320	87.600	85.860	87.360	87.360	1,482,691
2026-06-24	86.120	86.920	85.220	85.930	85.930	2,914,855
2026-06-23	86.610	87.320	85.320	85.691	85.691	1,415,038
2026-06-22	86.730	89.160	86.720	86.831	86.831	2,473,975
2026-06-19	86.440	87.620	83.360	86.630	86.630	2,699,876
2026-06-18	86.120	87.560	85.980	86.160	86.160	1,414,001
2026-06-17	83.910	86.220	83.740	85.510	85.510	2,057,624
2026-06-16	83.150	84.730	82.580	84.007	84.007	3,568,218
2026-06-15	83.410	83.880	82.420	83.080	83.080	3,823,771
2026-06-12	82.770	82.840	80.420	82.580	82.580	412,694
2026-06-11	79.760	81.760	79.580	80.350	80.350	986,370
2026-06-10	80.440	82.780	79.200	80.350	80.350	19,491,270
2026-06-09	82.710	83.800	80.500	82.366	82.366	2,084,473
2026-06-08	81.530	82.960	80.480	82.692	82.692	605,611
2026-06-05	84.120	86.880	82.580	84.100	84.100	478,699
2026-06-04	85.300	86.200	83.400	83.660	83.660	495,825
2026-06-03	85.810	86.900	84.920	85.570	85.570	698,084
2026-06-02	84.420	86.480	83.680	85.688	85.688	674,720
2026-06-01	84.080	85.520	82.520	83.643	83.643	1,468,086
2026-05-29	83.380	84.000	82.400	83.010	83.010	561,255
2026-05-28	83.530	84.720	82.700	83.510	83.510	455,901
2026-05-27	85.260	86.340	82.620	83.340	83.340	768,234
2026-05-26	84.940	85.740	83.760	84.937	84.937	2,008,621
2026-05-22	82.860	84.020	82.100	82.920	82.920	1,156,197
2026-05-21	81.410	82.400	81.100	81.600	81.600	1,206,163
2026-05-20	79.890	82.160	78.840	81.348	81.348	1,952,764
2026-05-19	80.520	81.860	78.800	80.049	80.049	1,048,460
2026-05-18	81.200	83.600	80.340	81.076	81.076	1,343,648
2026-05-15	81.760	82.860	79.660	81.410	81.410	2,336,966
2026-05-14	82.730	82.860	82.730	82.730	82.730	989,464
2026-05-13	82.400	84.840	81.860	82.730	82.730	626,104
2026-05-12	82.540	83.660	80.900	81.144	81.144	1,317,629
2026-05-11	82.460	84.020	82.000	82.885	82.885	1,175,050
2026-05-08	80.900	82.460	78.920	81.130	81.130	610,285
2026-05-07	82.610	83.720	80.500	82.460	82.460	705,318
2026-05-06	81.380	83.040	80.960	82.960	82.960	987,878
2026-05-05	78.440	80.780	78.040	78.698	78.698	1,046,928
2026-05-01	77.380	77.380	77.380	77.380	77.380	0

← NewerPage 2 of 21 · 1,246 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.