ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	49.335	49.710	49.160	49.371	47.731	385,948
2024-11-12	50.290	50.600	49.330	49.370	47.730	45,491
2024-11-11	50.405	51.680	50.180	50.800	49.113	44,569
2024-11-08	50.405	50.600	49.620	49.832	48.177	512,342
2024-11-07	50.270	50.540	49.540	50.082	48.418	555,413
2024-11-06	50.515	51.620	50.080	51.189	49.489	1,024,048
2024-11-05	48.270	49.470	48.070	49.470	47.827	173,014
2024-11-04	48.330	48.600	48.130	48.417	46.808	272,969
2024-11-01	48.255	49.580	48.140	48.368	46.762	209,272
2024-10-31	48.060	48.220	47.660	47.834	46.245	2,133,588
2024-10-30	48.595	48.990	47.320	48.653	47.037	513,918
2024-10-29	48.995	49.080	48.550	48.800	47.179	2,821,710
2024-10-28	48.805	49.180	48.540	48.680	47.063	126,008
2024-10-25	48.365	48.900	48.140	48.668	47.052	89,190
2024-10-24	48.425	48.790	48.220	48.512	46.901	110,045
2024-10-23	49.110	49.150	48.190	48.605	46.991	202,195
2024-10-22	49.055	50.300	48.480	48.853	47.231	51,605
2024-10-21	49.435	49.650	49.020	49.209	47.574	46,256
2024-10-18	49.855	50.300	49.340	49.495	47.851	124,176
2024-10-17	48.515	51.040	46.970	50.623	48.941	1,030,094
2024-10-16	49.130	49.380	48.800	49.117	47.486	311,478
2024-10-15	50.710	51.020	49.350	50.362	48.690	285,580
2024-10-14	50.040	50.580	49.740	50.262	48.592	136,713
2024-10-11	49.265	49.960	49.130	49.710	48.059	288,240
2024-10-10	49.830	49.880	48.490	49.294	47.656	134,603
2024-10-09	49.360	49.950	48.090	49.454	47.811	244,589
2024-10-08	48.825	49.600	48.620	49.294	47.657	292,703
2024-10-07	49.245	49.430	48.600	48.860	47.237	73,913
2024-10-04	48.805	49.490	47.420	48.880	47.257	400,947
2024-10-03	49.315	49.490	48.060	48.943	47.317	88,984
2024-10-02	49.265	49.600	48.970	49.180	47.547	235,361
2024-10-01	49.125	50.440	48.780	49.150	47.517	96,486
2024-09-30	49.145	49.230	47.800	48.925	47.300	88,591
2024-09-27	50.060	50.280	49.290	49.514	47.869	452,831
2024-09-26	50.180	50.560	49.630	50.254	48.584	169,975
2024-09-25	48.425	49.730	48.250	49.450	47.808	144,679
2024-09-24	48.485	49.930	47.850	48.457	46.847	55,026
2024-09-23	48.135	48.450	47.000	48.159	46.560	216,411
2024-09-20	48.310	49.630	47.800	48.530	46.918	1,708,902
2024-09-19	47.950	48.820	46.800	48.348	46.742	138,164
2024-09-18	47.740	49.120	47.320	47.360	45.787	69,579
2024-09-17	47.090	48.060	45.890	47.897	46.306	203,319
2024-09-16	46.830	47.140	46.650	47.035	45.472	269,663
2024-09-13	47.010	47.230	46.860	46.989	45.429	312,791
2024-09-12	46.745	47.220	46.290	46.694	45.143	71,220
2024-09-11	46.200	46.480	45.660	46.029	44.500	113,913
2024-09-10	45.965	46.490	45.860	46.209	44.675	52,826
2024-09-09	45.600	46.670	45.340	46.080	44.550	141,178
2024-09-06	46.080	46.410	45.160	45.938	44.413	435,039
2024-09-05	46.945	47.300	46.320	46.790	45.236	95,511
2024-09-04	46.200	47.390	46.080	47.073	45.510	118,157
2024-09-03	48.955	49.240	47.920	49.041	47.412	153,207
2024-09-02	48.670	49.940	48.010	48.924	47.299	200,015
2024-08-30	48.460	48.683	48.290	48.516	46.905	399,320
2024-08-29	47.910	49.390	47.810	48.225	46.623	62,192
2024-08-28	47.970	48.340	46.690	48.080	46.483	283,451
2024-08-27	47.910	47.930	47.410	47.828	46.239	39,054
2024-08-23	47.930	48.240	47.680	47.906	46.315	64,644
2024-08-22	47.910	48.210	47.840	48.053	46.457	102,739
2024-08-21	47.855	49.180	47.750	47.889	46.298	171,699

← NewerPage 9 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.