ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	471.60	474.60	471.00	474.10	448.97	679,461
2024-02-27	472.80	472.90	468.70	471.60	446.60	356,697
2024-02-26	473.20	473.80	468.50	472.60	447.55	400,684
2024-02-23	469.00	476.10	460.40	473.30	448.21	924,700
2024-02-22	474.00	478.70	474.00	477.50	452.19	472,509
2024-02-21	470.30	473.90	469.60	473.90	448.78	328,753
2024-02-20	471.40	473.20	469.80	472.30	447.26	285,881
2024-02-19	471.10	473.60	467.80	473.20	448.11	505,018
2024-02-16	468.10	475.60	467.70	475.20	450.01	596,219
2024-02-15	465.20	470.20	465.20	468.70	443.85	685,141
2024-02-14	454.50	464.80	454.50	463.10	438.55	383,492
2024-02-13	457.00	457.00	450.30	454.20	430.12	512,060
2024-02-12	458.30	460.00	456.00	457.70	433.44	374,084
2024-02-09	456.70	458.30	455.00	456.00	431.83	386,311
2024-02-08	455.70	458.80	453.80	457.00	432.77	383,975
2024-02-07	455.40	456.90	452.30	454.70	430.59	473,033
2024-02-06	456.10	459.10	451.90	455.40	431.26	437,560
2024-02-05	457.30	457.30	451.40	453.00	428.98	615,920
2024-02-02	456.30	459.50	451.00	457.30	433.06	557,795
2024-02-01	441.80	456.70	439.80	451.50	427.56	1,194,112
2024-01-31	451.00	453.80	441.50	441.80	418.38	914,357
2024-01-30	448.90	451.40	447.70	450.20	426.33	373,602
2024-01-29	442.70	449.20	442.30	448.10	424.34	498,146
2024-01-26	439.60	444.10	436.80	443.80	420.27	300,463
2024-01-25	436.70	441.00	435.50	439.60	416.30	502,191
2024-01-24	437.40	439.10	433.30	437.10	413.93	348,934
2024-01-23	439.00	439.10	432.50	433.10	410.14	453,200
2024-01-22	428.80	436.20	428.60	434.90	411.84	892,914
2024-01-19	432.70	438.00	423.90	424.00	401.52	1,934,048
2024-01-18	436.70	442.00	434.60	441.50	418.09	511,700
2024-01-17	435.00	437.00	433.70	435.90	412.79	506,563
2024-01-16	438.70	441.00	435.50	438.90	415.63	337,451
2024-01-15	440.70	441.30	437.70	438.90	415.63	490,915
2024-01-12	437.30	442.20	437.00	440.70	417.34	478,615
2024-01-11	438.50	441.00	435.50	436.40	413.26	424,158
2024-01-10	437.00	438.00	434.80	437.00	413.83	326,912
2024-01-09	438.80	438.90	434.20	435.90	412.79	464,230
2024-01-08	431.70	438.20	431.40	438.10	414.87	543,500
2024-01-05	438.00	438.00	431.20	431.20	408.34	285,116
2024-01-04	433.00	439.10	433.00	438.30	415.06	663,468
2024-01-03	445.40	446.80	433.30	435.60	412.51	606,857
2024-01-02	445.30	450.40	442.70	444.70	421.12	500,346
2023-12-29	441.00	447.30	441.00	445.30	421.69	687,145
2023-12-28	440.00	442.40	440.00	440.50	417.15	505,576
2023-12-27	437.00	438.70	434.80	438.20	414.97	549,757
2023-12-22	438.80	439.70	434.70	435.90	412.79	397,351
2023-12-21	441.00	442.00	437.00	438.80	415.54	457,896
2023-12-20	443.30	444.30	441.10	441.60	418.19	859,101
2023-12-19	441.00	445.50	438.30	443.20	419.70	588,248
2023-12-18	443.60	445.30	439.50	441.00	417.62	1,102,767
2023-12-15	444.60	448.00	442.90	446.80	423.11	909,287
2023-12-14	442.40	443.80	437.90	442.00	418.57	1,304,154
2023-12-13	441.50	445.60	441.40	441.40	418.00	890,471
2023-12-12	441.50	442.80	437.90	440.50	417.15	1,301,672
2023-12-11	431.70	442.30	431.10	442.30	418.85	1,469,475
2023-12-08	422.10	429.70	421.60	428.10	405.40	779,917
2023-12-07	424.00	426.10	421.40	421.60	399.25	517,397
2023-12-06	424.90	426.90	422.30	424.20	401.71	628,027
2023-12-05	414.90	424.50	414.90	424.20	401.71	551,615
2023-12-04	420.00	420.00	414.40	417.60	395.46	739,630

← NewerPage 12 of 21 · 1,257 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.