ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	72.290	74.700	71.570	71.570	71.570	1,496
2026-10-19	74.700	74.700	74.020	74.020	74.020	62,742
2026-10-16	76.097	76.097	75.723	75.930	75.930	100,365
2026-10-15	75.300	76.320	74.620	75.500	75.500	213,245
2026-10-14	80.670	81.140	78.880	78.880	78.880	141,521
2026-10-13	78.960	81.200	78.760	79.060	79.060	265,445
2026-10-12	79.890	80.480	79.600	80.068	80.068	83,254
2026-10-09	79.110	79.640	78.520	78.900	78.900	1,148,002
2026-10-08	79.300	79.820	78.640	79.200	79.200	1,074,222
2026-10-07	82.000	82.100	79.860	80.100	80.100	711,428
2026-10-06	81.780	82.840	81.340	82.610	82.610	73,426
2026-10-05	81.810	82.820	80.620	81.900	81.900	379,980
2026-10-02	80.880	82.220	79.620	80.960	80.960	112,970
2026-10-01	79.340	80.580	78.920	79.600	79.600	264,271
2026-09-30	80.630	80.960	79.420	80.460	80.460	255,508
2026-09-29	80.460	81.500	80.060	80.780	80.780	92,948
2026-09-28	79.780	81.200	79.380	79.910	79.910	51,057
2026-09-25	82.100	82.340	79.660	80.580	80.580	98,210
2026-09-24	81.850	82.580	80.440	80.520	80.520	47,286
2026-09-23	83.530	83.840	82.320	83.550	83.550	617,677
2026-09-22	82.800	83.520	82.500	83.120	83.120	274,280
2026-09-21	81.660	82.600	81.280	82.360	82.360	258,644
2026-09-18	79.720	81.120	79.040	79.910	79.910	1,344,058
2026-09-17	78.770	80.220	78.460	78.840	78.840	335,499
2026-09-16	77.340	78.430	76.380	77.810	77.810	412,297
2026-09-15	75.530	76.900	75.200	76.688	76.688	665,949
2026-09-14	76.610	77.360	74.840	75.421	75.421	289,963
2026-09-11	78.290	79.220	77.960	78.060	78.060	244,590
2026-09-10	78.580	79.000	77.340	78.690	78.690	676,401
2026-09-09	80.770	80.900	78.280	79.070	79.070	920,020
2026-09-08	78.840	81.020	78.620	80.465	80.465	497,948
2026-09-07	77.950	79.340	77.560	78.930	78.930	472,049
2026-09-04	77.430	77.980	76.860	77.490	77.490	1,221,390
2026-09-03	77.170	77.820	76.340	77.410	77.410	969,443
2026-09-02	77.640	78.020	76.820	77.660	77.660	483,844
2026-09-01	78.800	79.340	77.320	78.321	78.321	656,450
2026-08-28	79.260	80.800	78.960	79.410	79.410	775,399
2026-08-27	80.080	80.630	79.000	80.120	80.120	397,569
2026-08-26	79.170	80.000	78.980	79.741	79.741	195,395
2026-08-25	78.940	80.200	78.543	79.985	79.985	414,272
2026-08-24	79.720	80.300	77.700	78.096	78.096	355,132
2026-08-21	79.810	80.980	79.320	79.850	79.850	1,302,977
2026-08-20	80.560	80.660	79.420	80.520	80.520	542,387
2026-08-19	80.540	81.840	79.820	80.370	80.370	1,030,688
2026-08-18	82.080	82.860	80.028	81.421	81.421	760,815
2026-08-17	83.200	83.880	82.660	83.202	83.202	394,231
2026-08-14	83.320	83.920	82.700	82.980	82.980	872,331
2026-08-13	83.640	84.100	83.120	83.410	83.410	2,640,633
2026-08-12	83.170	84.400	82.540	83.450	83.450	959,160
2026-08-11	81.600	83.240	81.000	82.820	82.820	871,075
2026-08-10	81.830	83.160	81.580	82.888	82.888	107,910
2026-08-07	82.250	82.580	81.360	82.330	82.330	881,104
2026-08-06	82.080	82.980	80.980	81.720	81.720	1,007,369
2026-08-05	82.820	83.140	81.540	82.800	82.800	2,129,912
2026-08-04	81.010	82.260	80.460	81.673	81.673	309,664
2026-08-03	80.610	80.780	77.940	78.475	78.475	453,050
2026-07-31	79.970	81.280	78.300	80.040	80.040	435,351
2026-07-30	76.610	78.780	75.760	78.480	78.480	2,050,018
2026-07-29	77.320	78.140	76.160	77.410	77.410	641,721
2026-07-28	78.730	79.100	76.600	78.733	78.733	822,567

Page 1 of 21 · 1,246 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.