ABB Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 578.00 | 579.20 | 569.40 | 573.80 | 554.64 | 406,217 |
| 2024-05-27 | 573.60 | 578.20 | 572.80 | 578.20 | 558.90 | 318,757 |
| 2024-05-24 | 572.80 | 574.80 | 570.20 | 573.40 | 554.26 | 582,683 |
| 2024-05-23 | 563.00 | 575.20 | 563.00 | 575.00 | 555.80 | 559,120 |
| 2024-05-22 | 567.40 | 569.00 | 561.00 | 563.80 | 544.98 | 374,810 |
| 2024-05-21 | 559.40 | 567.80 | 558.80 | 567.40 | 548.46 | 425,676 |
| 2024-05-20 | 558.40 | 562.00 | 557.40 | 559.40 | 540.73 | 284,016 |
| 2024-05-17 | 562.40 | 563.40 | 555.20 | 558.40 | 539.76 | 451,214 |
| 2024-05-16 | 572.00 | 572.20 | 562.60 | 563.40 | 544.59 | 627,126 |
| 2024-05-15 | 570.00 | 572.20 | 566.60 | 570.60 | 551.55 | 663,293 |
| 2024-05-14 | 569.40 | 572.40 | 563.40 | 568.60 | 549.62 | 804,575 |
| 2024-05-13 | 562.60 | 569.40 | 562.00 | 569.40 | 550.39 | 522,426 |
| 2024-05-10 | 561.40 | 565.80 | 558.40 | 562.80 | 544.01 | 506,181 |
| 2024-05-08 | 551.80 | 557.60 | 550.80 | 556.00 | 537.44 | 332,753 |
| 2024-05-07 | 543.20 | 547.00 | 538.20 | 547.00 | 528.74 | 496,930 |
| 2024-05-06 | 540.00 | 542.00 | 538.40 | 542.00 | 523.91 | 411,574 |
| 2024-05-03 | 537.80 | 539.60 | 532.40 | 537.80 | 519.85 | 370,048 |
| 2024-05-02 | 539.60 | 541.00 | 534.20 | 537.80 | 519.85 | 658,732 |
| 2024-04-30 | 545.00 | 546.20 | 536.00 | 544.20 | 526.03 | 277,918 |
| 2024-04-29 | 539.60 | 544.00 | 538.80 | 543.40 | 525.26 | 420,483 |
| 2024-04-26 | 533.40 | 539.80 | 530.20 | 539.40 | 521.39 | 370,015 |
| 2024-04-25 | 531.40 | 532.60 | 526.60 | 532.20 | 514.43 | 533,685 |
| 2024-04-24 | 528.80 | 536.40 | 528.80 | 532.00 | 514.24 | 523,975 |
| 2024-04-23 | 530.00 | 531.60 | 525.20 | 528.80 | 511.15 | 594,458 |
| 2024-04-22 | 538.40 | 539.00 | 525.80 | 528.60 | 510.95 | 677,355 |
| 2024-04-19 | 530.20 | 536.80 | 525.20 | 535.80 | 517.91 | 1,109,518 |
| 2024-04-18 | 519.40 | 532.80 | 519.40 | 532.00 | 514.24 | 1,864,245 |
| 2024-04-17 | 496.40 | 505.80 | 496.40 | 501.80 | 485.05 | 601,954 |
| 2024-04-16 | 497.70 | 500.20 | 492.90 | 496.40 | 479.83 | 614,946 |
| 2024-04-15 | 497.50 | 507.80 | 496.40 | 502.00 | 485.24 | 462,180 |
| 2024-04-12 | 501.60 | 504.80 | 498.40 | 500.20 | 483.50 | 611,643 |
| 2024-04-11 | 497.40 | 499.50 | 490.60 | 497.60 | 480.99 | 856,999 |
| 2024-04-10 | 491.00 | 497.80 | 489.50 | 497.40 | 480.79 | 688,705 |
| 2024-04-09 | 491.00 | 493.90 | 487.80 | 490.20 | 473.84 | 510,102 |
| 2024-04-08 | 493.00 | 494.90 | 490.00 | 491.30 | 474.90 | 402,900 |
| 2024-04-05 | 492.60 | 493.60 | 486.60 | 493.40 | 476.93 | 580,917 |
| 2024-04-04 | 493.10 | 494.60 | 489.80 | 494.60 | 478.09 | 434,937 |
| 2024-04-03 | 493.00 | 495.40 | 491.60 | 494.10 | 477.61 | 352,505 |
| 2024-04-02 | 495.50 | 503.00 | 491.50 | 492.30 | 475.87 | 773,016 |
| 2024-03-28 | 495.00 | 497.70 | 494.20 | 494.60 | 478.09 | 281,899 |
| 2024-03-27 | 494.40 | 497.30 | 485.40 | 493.90 | 477.41 | 892,000 |
| 2024-03-26 | 491.40 | 495.70 | 490.80 | 495.00 | 478.48 | 350,440 |
| 2024-03-25 | 494.20 | 497.10 | 490.00 | 491.40 | 475.00 | 519,135 |
| 2024-03-22 | 498.90 | 503.60 | 495.50 | 503.60 | 476.90 | 546,497 |
| 2024-03-21 | 498.30 | 502.60 | 494.20 | 499.70 | 473.21 | 794,711 |
| 2024-03-20 | 491.90 | 501.40 | 491.90 | 497.40 | 471.03 | 801,720 |
| 2024-03-19 | 495.80 | 502.20 | 488.40 | 492.50 | 466.39 | 731,499 |
| 2024-03-18 | 497.20 | 499.00 | 494.70 | 498.80 | 472.36 | 517,594 |
| 2024-03-15 | 496.50 | 497.20 | 490.30 | 497.20 | 470.84 | 888,041 |
| 2024-03-14 | 490.20 | 497.70 | 490.20 | 494.90 | 468.66 | 508,679 |
| 2024-03-13 | 485.00 | 490.40 | 484.30 | 490.10 | 464.12 | 541,714 |
| 2024-03-12 | 478.60 | 484.40 | 474.40 | 484.40 | 458.72 | 941,635 |
| 2024-03-11 | 476.10 | 477.80 | 470.60 | 477.80 | 452.47 | 550,506 |
| 2024-03-08 | 475.60 | 478.10 | 475.60 | 477.30 | 452.00 | 546,728 |
| 2024-03-07 | 473.80 | 477.30 | 471.70 | 475.60 | 450.39 | 606,279 |
| 2024-03-06 | 474.30 | 474.40 | 471.40 | 473.80 | 448.68 | 740,636 |
| 2024-03-05 | 477.30 | 479.80 | 472.30 | 473.60 | 448.49 | 645,389 |
| 2024-03-04 | 475.00 | 477.70 | 474.40 | 477.30 | 452.00 | 465,195 |
| 2024-03-01 | 478.60 | 481.20 | 473.70 | 475.10 | 449.91 | 377,834 |
| 2024-02-29 | 474.10 | 478.60 | 473.50 | 478.60 | 453.23 | 563,607 |
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.