ABB Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 939.60 | 950.00 | 909.80 | 910.00 | 910.00 | 691,607 |
| 2026-10-15 | 905.40 | 922.80 | 897.20 | 915.40 | 915.40 | 905,623 |
| 2026-10-14 | 963.00 | 967.00 | 946.80 | 946.80 | 946.80 | 354,551 |
| 2026-10-13 | 950.40 | 974.00 | 947.20 | 955.00 | 955.00 | 405,382 |
| 2026-10-12 | 960.00 | 966.60 | 958.80 | 961.40 | 961.40 | 309,417 |
| 2026-10-09 | 947.80 | 958.40 | 941.60 | 958.40 | 958.40 | 476,079 |
| 2026-10-08 | 959.40 | 959.40 | 944.00 | 945.00 | 945.00 | 418,733 |
| 2026-10-07 | 985.00 | 989.80 | 960.40 | 961.00 | 961.00 | 429,563 |
| 2026-10-06 | 988.60 | 995.60 | 980.40 | 994.80 | 994.80 | 288,492 |
| 2026-10-05 | 991.80 | 1,004.50 | 975.60 | 988.60 | 988.60 | 339,470 |
| 2026-10-02 | 975.00 | 995.40 | 973.60 | 990.40 | 990.40 | 443,730 |
| 2026-10-01 | 951.40 | 967.20 | 947.60 | 961.40 | 961.40 | 599,257 |
| 2026-09-30 | 967.00 | 967.60 | 951.20 | 953.60 | 953.60 | 283,879 |
| 2026-09-29 | 961.40 | 977.20 | 961.40 | 967.40 | 967.40 | 379,593 |
| 2026-09-28 | 954.00 | 971.80 | 949.20 | 958.80 | 958.80 | 297,438 |
| 2026-09-25 | 980.00 | 985.00 | 952.60 | 959.80 | 959.80 | 394,015 |
| 2026-09-24 | 980.20 | 992.40 | 965.40 | 966.20 | 966.20 | 424,498 |
| 2026-09-23 | 1,000.00 | 1,004.50 | 988.40 | 993.20 | 993.20 | 325,147 |
| 2026-09-22 | 989.00 | 1,000.00 | 988.60 | 999.40 | 999.40 | 403,253 |
| 2026-09-21 | 974.60 | 987.40 | 970.00 | 984.60 | 984.60 | 424,313 |
| 2026-09-18 | 943.40 | 966.00 | 942.20 | 962.60 | 962.60 | 553,415 |
| 2026-09-17 | 937.00 | 954.60 | 936.40 | 948.40 | 948.40 | 409,445 |
| 2026-09-16 | 923.00 | 937.20 | 911.60 | 934.60 | 934.60 | 463,635 |
| 2026-09-15 | 906.60 | 917.60 | 898.40 | 915.40 | 915.40 | 570,999 |
| 2026-09-14 | 915.20 | 921.00 | 896.60 | 902.80 | 902.80 | 777,387 |
| 2026-09-11 | 932.40 | 941.60 | 927.00 | 933.80 | 933.80 | 242,718 |
| 2026-09-10 | 931.20 | 935.40 | 919.40 | 926.60 | 926.60 | 266,069 |
| 2026-09-09 | 953.80 | 958.20 | 927.60 | 927.60 | 927.60 | 448,712 |
| 2026-09-08 | 936.20 | 960.00 | 933.00 | 958.40 | 958.40 | 432,554 |
| 2026-09-07 | 920.00 | 940.60 | 919.00 | 935.40 | 935.40 | 341,541 |
| 2026-09-04 | 912.00 | 919.40 | 906.60 | 916.00 | 916.00 | 418,271 |
| 2026-09-03 | 916.60 | 922.20 | 903.60 | 912.00 | 912.00 | 514,408 |
| 2026-09-02 | 919.80 | 924.20 | 909.80 | 915.60 | 915.60 | 409,540 |
| 2026-09-01 | 933.40 | 939.00 | 913.80 | 919.80 | 919.80 | 455,306 |
| 2026-08-31 | 949.20 | 951.00 | 932.80 | 934.60 | 934.60 | 613,494 |
| 2026-08-28 | 938.20 | 956.40 | 934.00 | 947.20 | 947.20 | 344,225 |
| 2026-08-27 | 946.00 | 954.00 | 934.80 | 938.40 | 938.40 | 384,272 |
| 2026-08-26 | 938.20 | 945.60 | 932.20 | 941.80 | 941.80 | 316,730 |
| 2026-08-25 | 931.80 | 948.40 | 931.00 | 938.20 | 938.20 | 555,343 |
| 2026-08-24 | 943.00 | 949.40 | 920.00 | 924.60 | 924.60 | 502,070 |
| 2026-08-21 | 942.80 | 957.20 | 940.20 | 946.20 | 946.20 | 303,897 |
| 2026-08-20 | 946.40 | 954.00 | 943.00 | 943.80 | 943.80 | 215,505 |
| 2026-08-19 | 947.00 | 961.20 | 939.40 | 949.00 | 949.00 | 422,287 |
| 2026-08-18 | 969.00 | 970.00 | 939.40 | 946.80 | 946.80 | 403,937 |
| 2026-08-17 | 975.60 | 984.40 | 973.60 | 974.20 | 974.20 | 237,546 |
| 2026-08-14 | 981.60 | 981.60 | 968.80 | 971.60 | 971.60 | 266,887 |
| 2026-08-13 | 982.40 | 986.20 | 977.60 | 981.60 | 981.60 | 209,953 |
| 2026-08-12 | 975.00 | 990.20 | 970.00 | 981.20 | 981.20 | 369,557 |
| 2026-08-11 | 959.60 | 975.80 | 954.60 | 967.80 | 967.80 | 376,399 |
| 2026-08-10 | 958.00 | 975.80 | 958.00 | 962.00 | 962.00 | 287,433 |
| 2026-08-07 | 959.20 | 968.20 | 954.00 | 959.60 | 959.60 | 341,915 |
| 2026-08-06 | 965.60 | 972.40 | 949.20 | 964.60 | 964.60 | 387,789 |
| 2026-08-05 | 974.00 | 978.40 | 956.40 | 969.00 | 969.00 | 364,914 |
| 2026-08-04 | 950.60 | 971.00 | 950.60 | 963.20 | 963.20 | 485,325 |
| 2026-08-03 | 946.60 | 950.80 | 919.20 | 941.40 | 941.40 | 558,343 |
| 2026-07-31 | 940.00 | 960.40 | 934.80 | 934.80 | 934.80 | 602,038 |
| 2026-07-30 | 904.60 | 932.20 | 897.40 | 927.00 | 927.00 | 542,074 |
| 2026-07-29 | 913.20 | 925.00 | 901.20 | 901.20 | 901.20 | 535,846 |
| 2026-07-28 | 936.00 | 937.80 | 910.40 | 918.60 | 918.60 | 594,173 |
| 2026-07-27 | 959.20 | 960.80 | 935.00 | 936.80 | 936.80 | 493,677 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-23 | 11.1545 SEK |
| 2025-03-31 | 10.1959 SEK |
| 2024-03-25 | 10.2270 SEK |
| 2023-03-27 | 9.5443 SEK |
| 2022-10-03 | 2.4750 SEK |
| 2022-03-28 | 8.3066 SEK |
| 2021-03-29 | 7.3607 SEK |
| 2020-03-30 | 8.3157 SEK |
| 2019-05-06 | 7.5052 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.