ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	68.440	70.280	67.150	67.732	66.744	414,831
2026-02-03	68.650	69.000	66.960	67.269	66.288	905,688
2026-02-02	65.720	67.740	65.680	67.614	66.628	2,035,917
2026-01-30	66.400	68.560	66.040	66.648	65.677	558,939
2026-01-29	65.220	68.080	63.100	66.370	65.402	2,292,482
2026-01-28	61.530	62.140	61.020	61.440	60.544	6,873,165
2026-01-27	61.030	61.700	60.960	61.581	60.683	4,140,799
2026-01-26	59.410	61.120	59.320	60.076	59.200	4,418,070
2026-01-23	59.150	61.180	58.980	59.620	58.751	1,077,672
2026-01-22	60.140	60.460	59.500	59.636	58.766	864,712
2026-01-21	59.720	60.100	58.960	59.332	58.467	248,303
2026-01-20	59.890	61.280	58.760	59.582	58.713	412,156
2026-01-19	60.540	62.360	59.880	60.268	59.389	306,223
2026-01-16	61.660	61.780	61.220	61.382	60.487	108,683
2026-01-15	60.730	61.840	60.640	61.262	60.369	1,284,387
2026-01-14	60.920	62.500	60.080	60.873	59.986	2,678,988
2026-01-13	60.840	61.160	60.020	60.466	59.585	509,198
2026-01-12	60.080	61.720	59.980	60.637	59.753	226,255
2026-01-09	59.360	60.160	59.120	59.861	58.988	677,931
2026-01-08	60.840	61.140	59.240	60.000	59.125	775,449
2026-01-07	60.880	63.080	60.540	60.705	59.820	4,456,600
2026-01-06	61.410	61.480	59.820	60.660	59.776	1,181,373
2026-01-05	59.600	61.540	59.500	61.246	60.353	1,184,692
2025-12-30	58.920	59.380	58.700	59.307	58.442	143,277
2025-12-29	59.050	59.340	58.640	58.998	58.138	224,267
2025-12-24	59.140	59.140	59.140	59.140	58.278	328,780
2025-12-23	58.670	59.240	58.580	59.128	58.266	751,004
2025-12-22	58.670	58.880	58.380	58.500	57.647	2,337,900
2025-12-19	57.760	58.626	57.700	58.213	57.364	1,725,946
2025-12-18	57.050	58.120	57.000	58.108	57.261	343,674
2025-12-17	58.650	58.820	57.289	57.631	56.791	1,651,563
2025-12-16	58.270	59.880	58.060	58.480	57.627	1,543,089
2025-12-15	58.460	58.940	58.300	58.700	57.844	148,637
2025-12-12	59.050	59.660	57.940	59.605	58.736	387,083
2025-12-11	59.110	59.200	58.400	58.785	57.928	196,434
2025-12-10	58.500	59.190	58.400	58.710	57.853	265,850
2025-12-09	59.380	59.620	58.500	58.689	57.833	517,305
2025-12-08	58.860	59.420	58.600	59.208	58.345	336,856
2025-12-05	58.710	58.940	58.240	58.671	57.816	1,693,106
2025-12-04	57.680	58.380	57.020	57.818	56.975	302,810
2025-12-03	57.720	57.980	56.510	56.792	55.964	110,708
2025-12-02	57.240	57.920	57.200	57.431	56.594	442,739
2025-12-01	57.410	57.580	56.960	57.211	56.377	931,959
2025-11-28	57.200	58.000	55.880	57.844	57.000	976,479
2025-11-27	56.860	57.360	56.680	57.116	56.283	330,603
2025-11-26	56.210	56.920	55.960	56.472	55.648	393,191
2025-11-25	55.640	55.980	55.160	55.637	54.826	355,391
2025-11-24	55.340	55.920	55.220	55.760	54.947	1,348,434
2025-11-21	54.370	55.020	54.140	54.626	53.829	249,165
2025-11-20	55.450	57.060	55.400	55.640	54.829	485,362
2025-11-19	54.000	55.560	53.860	54.529	53.734	447,917
2025-11-18	54.370	55.620	53.780	54.265	53.474	385,812
2025-11-17	56.210	56.550	55.970	56.351	55.530	1,443,177
2025-11-14	55.380	56.420	55.200	55.967	55.151	442,634
2025-11-13	57.320	57.380	56.000	56.519	55.695	421,841
2025-11-12	57.320	57.940	57.220	57.536	56.697	677,740
2025-11-11	56.960	57.260	56.880	56.981	56.150	1,201,719
2025-11-10	57.050	57.220	55.580	57.035	56.203	165,686
2025-11-07	56.920	57.160	55.800	56.124	55.306	720,317
2025-11-06	57.200	57.300	55.600	56.567	55.742	529,663

← NewerPage 4 of 5 · 252 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.