ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	51.110	51.380	50.300	51.300	49.596	1,020,834
2025-02-12	50.610	51.820	49.260	50.680	48.997	122,849
2025-02-11	50.115	50.760	48.750	50.724	49.039	685,576
2025-02-10	49.645	50.220	49.330	49.898	48.241	610,708
2025-02-07	49.855	51.000	49.600	49.970	48.310	202,386
2025-02-06	49.075	49.640	47.650	49.281	47.644	131,476
2025-02-05	49.130	49.330	47.880	49.270	47.634	338,503
2025-02-04	48.820	49.500	48.425	49.361	47.721	243,453
2025-02-03	48.250	49.080	47.900	48.767	47.147	253,399
2025-01-31	50.250	50.600	49.710	50.280	48.610	293,390
2025-01-30	51.945	52.960	49.770	50.988	49.294	294,548
2025-01-29	51.130	51.520	50.880	51.049	49.353	244,077
2025-01-28	51.410	51.480	49.980	50.620	48.939	741,950
2025-01-27	52.400	52.800	50.320	51.080	49.384	484,132
2025-01-24	53.660	54.000	53.620	53.873	52.084	529,545
2025-01-23	53.600	54.800	53.170	53.400	51.626	500,541
2025-01-22	51.965	53.620	51.740	53.492	51.715	217,021
2025-01-21	50.785	51.640	50.560	50.740	49.055	932,038
2025-01-20	50.675	50.980	50.480	50.782	49.095	271,554
2025-01-17	49.835	50.760	49.630	50.502	48.824	123,584
2025-01-16	49.830	49.900	49.060	49.541	47.895	432,117
2025-01-15	48.920	49.700	48.720	49.156	47.523	98,053
2025-01-14	49.245	50.300	48.755	48.950	47.324	127,579
2025-01-13	48.900	49.030	48.340	48.630	47.015	73,147
2025-01-10	49.875	49.960	49.150	49.558	47.912	144,345
2025-01-09	49.810	50.240	49.630	49.970	48.310	238,940
2025-01-08	49.435	50.560	49.260	50.008	48.347	1,084,842
2025-01-07	49.530	49.840	48.830	49.407	47.766	203,237
2025-01-06	48.940	49.610	48.700	49.137	47.505	78,791
2025-01-03	49.265	49.340	48.870	49.124	47.492	1,951,260
2024-12-30	49.340	49.410	48.730	49.030	47.402	342,929
2024-12-27	49.240	49.620	49.200	49.424	47.782	54,532
2024-12-23	48.885	49.320	48.730	49.118	47.487	63,141
2024-12-20	48.100	49.010	47.910	48.639	47.024	447,149
2024-12-19	50.000	50.040	48.670	49.730	48.079	580,778
2024-12-18	51.830	52.300	51.480	51.799	50.078	558,231
2024-12-17	52.100	52.200	51.620	51.850	50.128	1,628,377
2024-12-16	51.490	52.020	51.400	51.580	49.867	125,006
2024-12-13	51.720	52.160	50.280	51.866	50.143	472,110
2024-12-12	52.025	52.440	51.660	51.820	50.099	193,817
2024-12-11	51.225	51.960	49.860	51.280	49.577	584,197
2024-12-10	51.795	51.960	51.280	51.600	49.886	150,170
2024-12-09	52.345	53.380	51.740	52.120	50.389	70,020
2024-12-06	51.830	52.100	50.500	52.005	50.278	51,439
2024-12-05	52.045	53.420	51.780	51.855	50.132	250,188
2024-12-04	51.490	52.160	50.080	52.120	50.389	186,650
2024-12-03	50.975	51.420	49.600	51.232	49.531	81,083
2024-12-02	49.985	51.360	48.660	51.020	49.325	84,917
2024-11-29	49.775	50.340	49.670	49.997	48.336	92,297
2024-11-28	49.450	49.620	49.180	49.592	47.945	38,927
2024-11-27	49.130	49.440	48.050	49.020	47.392	220,825
2024-11-26	49.430	50.700	49.200	49.491	47.848	76,035
2024-11-25	50.440	50.600	49.760	49.971	48.311	703,750
2024-11-22	49.680	50.440	49.270	49.830	48.175	116,450
2024-11-21	49.070	50.320	48.730	49.252	47.617	104,393
2024-11-20	49.665	49.730	48.930	49.050	47.421	140,404
2024-11-19	49.240	49.380	48.000	48.560	46.947	170,322
2024-11-18	49.740	49.780	48.340	49.506	47.862	35,510
2024-11-15	49.850	50.280	49.650	49.944	48.285	143,930
2024-11-14	49.950	50.420	49.780	50.106	48.442	127,635

← NewerPage 8 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.