ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	47.240	47.390	46.690	46.987	46.302	170,895
2025-05-13	46.820	47.210	46.430	46.815	46.133	248,265
2025-05-12	45.905	46.990	45.020	46.630	45.950	258,864
2025-05-09	45.325	45.530	44.700	44.960	44.305	96,194
2025-05-08	45.040	45.460	44.790	45.058	44.401	218,845
2025-05-07	44.355	44.810	44.240	44.370	43.723	219,217
2025-05-06	45.400	45.470	44.200	44.660	44.009	495,340
2025-05-02	44.440	45.750	44.200	44.697	44.045	1,102,845
2025-04-30	42.840	43.960	42.560	43.190	42.560	567,685
2025-04-29	43.165	43.330	42.410	42.825	42.201	214,821
2025-04-28	43.270	43.630	42.800	43.390	42.757	153,920
2025-04-25	43.165	43.440	42.810	43.051	42.423	320,317
2025-04-24	42.090	42.460	41.770	42.054	41.441	187,213
2025-04-23	42.030	42.940	41.850	42.549	41.929	726,602
2025-04-22	41.810	42.510	40.740	41.091	40.492	1,671,597
2025-04-17	43.670	43.890	41.680	42.150	41.535	389,230
2025-04-16	41.290	41.600	40.820	41.600	40.993	237,657
2025-04-15	41.410	42.080	41.300	41.741	41.132	2,108,785
2025-04-14	41.460	41.740	40.890	41.490	40.885	384,637
2025-04-11	41.525	41.560	39.340	40.270	39.683	317,779
2025-04-10	44.050	44.050	41.110	41.986	41.374	948,983
2025-04-09	39.410	40.400	38.540	39.396	38.822	1,091,350
2025-04-08	40.480	41.620	40.180	41.048	40.450	3,001,121
2025-04-07	38.260	41.740	37.290	39.834	39.253	1,202,234
2025-04-04	42.020	42.680	39.910	41.292	40.690	270,157
2025-04-03	44.135	44.570	42.880	43.686	43.049	985,392
2025-04-02	46.200	46.210	44.940	45.408	44.746	256,976
2025-04-01	45.680	45.980	45.325	45.624	44.959	343,543
2025-03-31	45.755	45.830	44.960	45.249	44.589	337,996
2025-03-28	47.855	48.000	46.940	47.599	46.018	326,286
2025-03-27	47.950	48.300	47.590	48.243	46.640	401,779
2025-03-26	50.000	50.140	48.550	49.271	47.634	370,651
2025-03-25	50.005	50.120	49.175	49.660	48.011	2,642,113
2025-03-24	50.305	50.500	49.830	50.127	48.462	1,240,241
2025-03-21	50.465	50.700	49.910	50.113	48.449	774,919
2025-03-20	50.820	51.480	50.320	50.600	48.919	117,376
2025-03-19	49.430	51.280	49.350	50.650	48.968	216,980
2025-03-18	49.490	49.960	49.240	49.400	47.759	161,587
2025-03-17	49.050	49.510	48.820	49.225	47.590	100,507
2025-03-14	48.120	49.340	47.880	49.056	47.427	774,877
2025-03-13	49.015	49.110	47.900	48.130	46.531	371,527
2025-03-12	49.565	50.580	49.070	49.372	47.732	143,405
2025-03-11	48.995	49.470	48.470	48.865	47.242	338,634
2025-03-10	49.510	49.570	47.680	48.357	46.751	332,508
2025-03-07	48.330	49.730	48.200	49.015	47.387	260,401
2025-03-06	49.150	49.450	48.120	48.841	47.218	1,431,225
2025-03-05	48.460	49.280	48.250	48.653	47.038	418,295
2025-03-04	47.680	48.220	46.470	47.400	45.826	450,631
2025-03-03	48.595	49.560	48.450	49.098	47.468	1,150,795
2025-02-28	48.270	48.660	48.060	48.400	46.793	777,369
2025-02-27	49.525	51.020	48.470	49.040	47.411	186,164
2025-02-26	50.020	50.100	49.410	49.750	48.098	1,375,542
2025-02-25	49.320	49.810	48.670	48.920	47.295	276,427
2025-02-24	51.905	52.040	49.575	50.869	49.179	156,626
2025-02-21	52.820	52.940	52.120	52.426	50.685	97,260
2025-02-20	52.770	53.260	52.280	52.360	50.621	259,273
2025-02-19	52.940	53.180	51.900	52.100	50.370	444,380
2025-02-18	51.905	52.910	51.640	51.700	49.983	1,002,078
2025-02-17	51.395	51.940	51.220	51.820	50.099	163,881
2025-02-14	51.200	51.600	51.020	51.140	49.442	220,804

← NewerPage 7 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.