ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	77.380	77.380	77.380	77.380	77.380	0
2026-04-30	76.000	78.680	75.080	77.380	77.380	658,097
2026-04-29	76.370	78.180	76.080	76.350	76.350	534,703
2026-04-28	77.530	78.200	76.080	77.410	77.410	460,501
2026-04-27	78.020	78.620	77.040	77.870	77.870	1,112,360
2026-04-24	77.150	77.940	76.280	77.200	77.200	562,525
2026-04-23	76.370	78.600	76.240	78.060	78.060	635,786
2026-04-22	78.140	78.860	75.300	76.840	76.840	315,555
2026-04-21	74.800	75.780	73.560	74.598	74.598	765,399
2026-04-20	74.310	74.660	73.480	74.331	74.331	1,782,346
2026-04-17	72.080	75.480	71.200	75.200	75.200	1,802,524
2026-04-16	72.820	73.780	72.090	72.610	72.610	541,946
2026-04-15	71.950	74.080	71.680	72.400	72.400	495,814
2026-04-14	71.890	72.820	71.720	72.191	72.191	320,354
2026-04-13	70.750	71.720	70.420	71.580	71.580	404,274
2026-04-10	71.200	72.160	71.000	71.220	71.220	390,629
2026-04-09	69.720	71.100	69.220	69.890	69.890	773,577
2026-04-08	69.260	71.000	64.920	69.320	69.320	473,919
2026-04-07	65.680	66.620	64.680	64.910	64.910	263,919
2026-04-02	64.310	66.140	63.320	65.680	65.680	539,657
2026-04-01	66.180	66.860	65.260	66.280	66.280	550,587
2026-03-31	62.020	63.840	61.720	61.773	61.773	339,324
2026-03-30	62.580	63.440	61.820	62.586	62.586	3,340,016
2026-03-27	64.140	65.320	62.080	62.900	62.900	2,210,499
2026-03-26	66.460	67.140	64.630	65.300	65.300	2,717,085
2026-03-25	66.330	67.180	66.140	66.250	66.250	108,515
2026-03-24	64.840	65.840	63.720	64.780	64.780	2,590,877
2026-03-23	62.210	65.800	61.540	64.793	64.793	383,376
2026-03-20	66.100	66.560	64.120	64.467	63.527	1,224,255
2026-03-19	66.440	66.800	64.760	65.508	64.553	459,707
2026-03-18	67.070	68.600	65.740	67.828	66.839	6,597,903
2026-03-17	65.910	67.140	64.580	66.567	65.596	1,140,174
2026-03-16	66.230	66.960	65.460	66.453	65.484	3,289,673
2026-03-13	66.920	68.040	65.640	67.144	66.165	6,637,449
2026-03-12	67.570	68.120	66.640	67.750	66.762	1,291,430
2026-03-11	67.510	67.900	66.220	67.500	66.516	19,176,439
2026-03-10	67.660	68.580	67.040	68.006	67.015	2,280,068
2026-03-09	63.200	65.280	62.960	65.218	64.267	1,028,539
2026-03-06	66.960	68.280	65.000	65.545	64.589	833,371
2026-03-05	67.780	68.460	66.440	66.581	65.610	430,581
2026-03-04	66.920	68.660	66.800	67.670	66.683	717,841
2026-03-03	68.880	70.300	66.650	67.187	66.207	574,125
2026-03-02	70.500	71.020	69.460	70.651	69.620	981,608
2026-02-27	71.200	72.140	71.160	71.378	70.337	566,081
2026-02-26	71.430	73.140	69.700	71.310	70.271	1,278,426
2026-02-25	71.130	72.940	70.880	71.414	70.373	1,039,318
2026-02-24	69.810	71.540	68.200	70.652	69.622	962,461
2026-02-23	69.810	71.920	69.220	69.811	68.793	1,210,157
2026-02-20	70.230	70.840	69.700	70.183	69.160	670,309
2026-02-19	70.650	72.500	69.180	69.910	68.890	522,127
2026-02-18	69.740	72.500	67.800	70.341	69.315	1,754,366
2026-02-17	70.140	72.020	68.740	69.521	68.507	560,027
2026-02-16	70.270	70.660	68.440	70.301	69.276	371,289
2026-02-13	69.200	71.420	68.080	69.881	68.862	1,070,509
2026-02-12	70.060	71.580	69.240	69.927	68.907	616,148
2026-02-11	68.630	70.020	68.420	69.534	68.520	1,611,936
2026-02-10	68.560	68.800	68.180	68.627	67.626	2,725,128
2026-02-09	67.660	68.420	67.140	67.264	66.283	3,285,329
2026-02-06	66.610	66.920	65.900	66.327	65.360	1,318,603
2026-02-05	67.150	67.800	65.710	66.286	65.319	2,039,457

← NewerPage 3 of 21 · 1,242 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.