ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	57.950	58.340	57.300	57.752	56.910	483,103
2025-11-04	58.370	58.660	56.860	58.171	57.323	369,058
2025-11-03	59.810	60.000	59.260	59.561	58.692	566,538
2025-10-31	59.810	60.200	59.620	59.811	58.939	613,183
2025-10-30	59.830	60.160	59.180	59.832	58.960	593,203
2025-10-29	59.410	61.160	59.280	59.341	58.475	101,930
2025-10-28	59.340	59.660	59.050	59.652	58.782	505,044
2025-10-27	59.380	59.640	59.160	59.459	58.592	835,498
2025-10-24	58.860	60.520	58.560	58.791	57.934	228,247
2025-10-23	57.870	58.600	57.620	57.991	57.145	1,248,860
2025-10-22	58.270	59.480	57.520	58.229	57.380	1,580,978
2025-10-21	59.010	59.120	57.980	58.419	57.567	401,917
2025-10-20	58.860	59.240	58.500	58.960	58.100	1,146,028
2025-10-17	58.250	58.980	57.580	58.391	57.540	791,957
2025-10-16	60.610	61.050	58.660	59.416	58.550	789,044
2025-10-15	58.940	59.600	58.940	59.566	58.698	440,623
2025-10-14	58.270	58.580	57.480	58.037	57.191	1,958,420
2025-10-13	58.180	59.360	58.100	58.732	57.875	1,048,104
2025-10-10	58.820	59.140	58.240	58.306	57.456	1,059,025
2025-10-09	59.170	60.740	58.800	58.987	58.127	471,929
2025-10-08	60.000	60.320	57.830	58.371	57.520	1,313,190
2025-10-07	58.560	59.120	58.460	58.460	57.608	804,261
2025-10-06	58.610	59.220	58.440	58.781	57.924	823,758
2025-10-03	58.880	59.100	58.540	58.861	58.003	392,154
2025-10-02	57.870	58.580	57.780	58.500	57.647	537,313
2025-10-01	56.900	57.500	56.430	57.127	56.295	506,740
2025-09-30	56.960	57.329	56.640	57.309	56.473	404,565
2025-09-29	57.360	57.420	56.920	57.129	56.296	442,284
2025-09-26	56.310	57.560	56.240	56.891	56.061	2,215,084
2025-09-25	56.750	56.860	55.780	55.965	55.149	664,213
2025-09-24	56.580	58.180	56.500	56.660	55.834	579,785
2025-09-23	57.070	57.560	56.860	57.109	56.276	867,010
2025-09-22	56.180	56.700	56.100	56.536	55.711	3,681,347
2025-09-19	55.970	56.300	55.660	56.066	55.248	834,818
2025-09-18	55.530	56.240	55.400	55.860	55.046	765,760
2025-09-17	55.760	56.020	55.040	55.218	54.413	5,704,541
2025-09-16	56.820	56.980	55.700	55.769	54.956	654,162
2025-09-15	56.980	57.120	56.440	56.712	55.885	1,314,888
2025-09-12	57.010	57.120	56.600	56.753	55.926	186,807
2025-09-11	56.630	57.120	56.380	56.731	55.904	222,198
2025-09-10	56.900	57.040	56.220	56.608	55.782	435,247
2025-09-09	55.870	56.060	55.580	55.692	54.880	665,859
2025-09-08	55.360	55.980	55.280	55.326	54.519	405,650
2025-09-05	55.360	55.720	54.960	55.369	54.561	529,946
2025-09-04	54.400	55.200	54.200	54.459	53.665	1,278,852
2025-09-03	53.510	53.940	53.020	53.698	52.915	1,059,634
2025-09-02	54.120	55.600	52.660	52.752	51.983	279,957
2025-09-01	53.570	53.940	53.480	53.677	52.894	55,684
2025-08-29	54.290	54.420	53.660	53.680	52.897	493,209
2025-08-28	54.080	54.380	52.540	54.175	53.385	164,177
2025-08-27	54.080	54.240	52.700	53.800	53.016	325,957
2025-08-26	53.600	54.220	53.500	54.080	53.291	158,465
2025-08-22	53.170	54.280	51.700	54.080	53.291	111,539
2025-08-21	53.700	53.760	53.240	53.420	52.641	682,057
2025-08-20	53.760	54.300	53.360	53.784	53.000	492,791
2025-08-19	53.720	54.380	53.680	54.180	53.390	363,155
2025-08-18	53.950	54.000	53.400	53.900	53.114	169,583
2025-08-15	54.290	55.780	53.840	54.019	53.232	81,603
2025-08-14	54.100	54.180	53.680	53.909	53.123	189,515
2025-08-13	54.370	54.500	53.780	54.185	53.395	351,417

← NewerPage 5 of 21 · 1,247 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.