ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	53.600	55.080	53.500	53.820	53.035	176,931
2025-08-11	53.850	54.980	52.940	53.345	52.567	78,178
2025-08-08	53.450	53.780	51.820	53.469	52.689	78,167
2025-08-07	53.010	53.680	52.660	53.312	52.534	153,617
2025-08-06	53.300	53.420	52.060	52.593	51.826	364,876
2025-08-05	53.380	53.640	52.740	53.220	52.444	474,143
2025-08-04	52.045	53.100	49.880	53.100	52.326	148,666
2025-07-31	53.910	54.860	53.520	53.738	52.954	153,514
2025-07-30	52.800	53.900	52.620	53.480	52.700	92,453
2025-07-29	53.220	53.720	52.950	52.960	52.188	848,932
2025-07-28	53.780	55.320	52.750	53.160	52.385	757,786
2025-07-25	53.220	53.320	52.740	53.160	52.385	99,314
2025-07-24	53.470	53.960	52.000	53.650	52.868	556,087
2025-07-23	52.025	52.840	51.820	52.264	51.502	264,346
2025-07-22	52.330	52.741	51.320	51.713	50.959	472,136
2025-07-21	52.960	53.320	52.480	53.180	52.405	570,107
2025-07-18	53.030	53.420	51.950	52.283	51.521	505,582
2025-07-17	50.140	52.100	49.690	50.610	49.872	1,121,959
2025-07-16	48.180	49.020	47.200	48.010	47.310	294,233
2025-07-15	47.660	48.410	47.580	47.920	47.221	252,785
2025-07-14	47.290	47.540	47.060	47.200	46.512	104,626
2025-07-11	47.660	47.850	45.580	47.453	46.761	923,583
2025-07-10	47.470	48.680	47.330	48.400	47.694	465,463
2025-07-09	47.030	47.670	46.570	47.250	46.561	126,061
2025-07-08	47.315	47.460	45.980	47.070	46.384	789,952
2025-07-07	46.935	47.180	46.730	46.907	46.223	117,024
2025-07-04	47.200	47.330	46.630	46.873	46.190	199,072
2025-07-03	47.185	47.610	45.990	47.231	46.543	155,159
2025-07-02	46.690	48.030	46.530	47.135	46.448	279,206
2025-07-01	47.585	48.760	46.580	47.080	46.393	148,790
2025-06-30	48.080	49.450	47.130	47.400	46.709	387,720
2025-06-27	46.200	47.790	46.180	47.530	46.837	988,933
2025-06-26	45.905	46.130	45.310	45.447	44.784	154,531
2025-06-25	46.565	46.960	45.780	45.860	45.191	176,103
2025-06-24	47.470	47.710	45.970	46.544	45.866	292,930
2025-06-23	46.715	46.990	46.090	46.240	45.566	156,327
2025-06-20	47.325	47.460	46.970	47.268	46.578	280,278
2025-06-19	47.105	47.305	46.845	47.105	46.418	309,253
2025-06-18	47.760	47.890	47.200	47.594	46.900	1,191,833
2025-06-17	47.985	48.190	47.420	47.909	47.210	209,563
2025-06-16	47.795	48.870	47.660	48.355	47.650	160,891
2025-06-13	46.830	48.030	46.670	47.702	47.007	260,877
2025-06-12	46.905	48.000	46.770	47.309	46.619	126,435
2025-06-11	47.555	47.980	46.650	47.484	46.792	566,573
2025-06-10	47.345	47.800	46.080	47.501	46.809	213,116
2025-06-06	47.290	47.430	47.020	47.227	46.539	196,563
2025-06-05	47.105	47.580	47.035	47.303	46.613	518,491
2025-06-04	46.870	47.560	46.630	47.176	46.488	185,123
2025-06-03	46.385	46.700	46.090	46.373	45.697	796,322
2025-06-02	46.460	46.540	45.730	46.201	45.528	138,535
2025-05-30	47.230	47.510	46.450	46.988	46.303	851,937
2025-05-28	47.680	47.920	47.300	47.625	46.930	986,158
2025-05-27	47.280	48.000	47.080	47.639	46.945	584,381
2025-05-23	47.470	47.850	45.940	47.048	46.362	255,550
2025-05-22	47.050	47.520	46.930	47.187	46.499	1,669,420
2025-05-21	47.625	47.805	47.200	47.520	46.827	183,053
2025-05-20	47.660	48.150	47.470	47.610	46.916	411,906
2025-05-19	47.175	47.530	46.810	47.010	46.325	2,380,806
2025-05-16	47.645	48.920	47.200	47.561	46.868	255,898
2025-05-15	46.955	47.620	46.790	47.618	46.924	949,105

← NewerPage 6 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.