ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	573.00	575.20	571.60	572.80	553.68	296,927
2024-08-20	574.00	578.60	571.00	573.00	553.87	267,261
2024-08-19	570.60	574.80	569.40	573.20	554.06	293,028
2024-08-16	572.60	574.20	569.80	571.80	552.71	554,750
2024-08-15	565.40	570.40	561.20	570.20	551.16	397,068
2024-08-14	560.00	562.60	558.00	561.40	542.66	270,272
2024-08-13	554.00	558.00	552.60	557.60	538.99	567,652
2024-08-12	552.60	554.60	550.20	553.00	534.54	218,796
2024-08-09	550.00	555.60	548.60	550.40	532.03	322,639
2024-08-08	538.40	553.40	536.00	549.80	531.45	432,166
2024-08-07	540.60	545.60	537.80	544.00	525.84	578,861
2024-08-06	546.60	547.80	534.60	537.60	519.65	790,568
2024-08-05	532.20	544.40	510.40	540.60	522.55	2,316,320
2024-08-02	577.40	577.40	545.40	547.80	529.51	991,005
2024-08-01	595.00	595.00	574.40	575.00	555.80	410,310
2024-07-31	590.20	595.20	588.60	594.80	574.94	327,142
2024-07-30	585.40	589.20	583.20	586.60	567.02	464,242
2024-07-29	592.60	593.80	583.20	583.40	563.92	369,704
2024-07-26	579.20	591.00	579.00	589.80	570.11	299,821
2024-07-25	581.00	584.60	569.60	579.20	559.86	536,010
2024-07-24	594.00	601.20	587.00	587.60	567.98	322,401
2024-07-23	591.20	597.40	589.80	596.40	576.49	345,080
2024-07-22	582.00	590.80	579.80	586.20	566.63	577,178
2024-07-19	578.00	585.60	575.20	579.80	560.44	609,491
2024-07-18	581.40	583.80	568.00	578.00	558.70	1,528,306
2024-07-17	610.00	612.20	604.60	609.60	589.25	683,586
2024-07-16	610.20	614.40	607.20	613.80	593.31	274,993
2024-07-15	610.60	619.20	610.40	611.20	590.80	473,848
2024-07-12	596.00	611.80	595.40	610.60	590.22	859,834
2024-07-11	592.80	596.00	590.40	595.80	575.91	693,222
2024-07-10	589.40	591.00	584.40	590.80	571.08	639,430
2024-07-09	588.40	594.40	583.60	588.40	568.76	450,419
2024-07-08	583.40	591.60	582.40	589.80	570.11	439,030
2024-07-05	591.00	593.00	581.40	581.40	561.99	396,563
2024-07-04	586.60	591.60	585.00	590.00	570.30	286,752
2024-07-03	586.60	589.80	584.60	585.20	565.66	621,885
2024-07-02	590.20	590.20	580.40	584.80	565.28	368,470
2024-07-01	591.20	593.00	586.60	592.60	572.82	393,687
2024-06-28	593.00	595.40	584.00	588.00	568.37	453,193
2024-06-27	589.00	592.60	587.20	590.20	570.50	619,058
2024-06-26	588.60	589.80	582.80	584.00	564.50	675,272
2024-06-25	583.00	584.60	579.60	583.20	563.73	606,944
2024-06-24	585.20	592.20	582.40	587.80	568.18	1,073,198
2024-06-20	599.80	602.80	596.20	600.80	580.74	950,145
2024-06-19	605.40	606.20	597.60	599.00	579.00	468,180
2024-06-18	596.00	604.40	596.00	603.60	583.45	708,351
2024-06-17	592.40	596.40	591.40	593.00	573.20	691,817
2024-06-14	593.80	595.60	584.60	589.80	570.11	609,515
2024-06-13	596.00	600.40	590.20	593.00	573.20	1,163,746
2024-06-12	587.80	596.80	586.80	596.00	576.10	589,804
2024-06-11	588.60	591.20	581.40	584.60	565.08	654,306
2024-06-10	589.20	593.60	586.20	588.60	568.95	821,584
2024-06-07	589.00	593.20	581.00	591.60	571.85	910,289
2024-06-05	577.60	584.40	576.40	584.40	564.89	458,966
2024-06-04	577.60	580.80	569.00	577.00	557.74	856,629
2024-06-03	575.60	583.60	573.20	577.40	558.12	1,062,439
2024-05-31	577.80	578.80	573.20	575.60	556.38	764,052
2024-05-30	575.00	579.60	574.00	577.80	558.51	639,295
2024-05-29	572.80	578.60	572.20	575.20	556.00	705,767
2024-05-28	578.00	579.20	569.40	573.80	554.64	406,217

← NewerPage 10 of 21 · 1,260 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.