ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	417.20	422.90	417.20	420.00	397.73	712,174
2023-11-30	408.20	418.50	406.70	417.10	394.99	1,416,051
2023-11-29	399.30	404.90	399.20	403.60	382.20	628,299
2023-11-28	401.20	401.80	399.50	400.30	379.08	429,952
2023-11-27	402.80	404.00	399.60	401.80	380.50	491,810
2023-11-24	403.00	405.50	401.70	403.60	382.20	468,560
2023-11-23	402.20	405.30	400.50	402.40	381.07	451,666
2023-11-22	400.60	404.10	400.30	402.90	381.54	852,833
2023-11-21	397.10	400.50	395.30	399.20	378.04	948,964
2023-11-20	402.00	402.90	397.20	397.90	376.81	697,894
2023-11-17	403.30	403.80	400.90	402.00	380.69	572,425
2023-11-16	399.00	403.80	399.00	402.40	381.07	998,010
2023-11-15	397.60	400.70	396.40	399.00	377.85	1,029,187
2023-11-14	391.30	398.80	391.20	397.20	376.14	911,655
2023-11-13	390.00	392.00	387.10	391.30	370.56	368,259
2023-11-10	390.00	390.30	386.50	389.00	368.38	649,260
2023-11-09	379.80	392.80	379.80	392.40	371.60	1,021,064
2023-11-08	376.10	381.50	374.00	379.80	359.67	482,749
2023-11-07	375.30	378.80	374.60	377.50	357.49	585,729
2023-11-06	379.80	380.40	375.50	376.60	356.64	581,871
2023-11-03	380.80	382.50	380.30	381.20	360.99	262,111
2023-11-02	377.00	383.20	377.00	380.80	360.61	575,623
2023-11-01	374.00	378.70	372.20	376.70	356.73	418,743
2023-10-31	369.40	375.70	369.40	374.00	354.17	438,184
2023-10-30	369.80	372.50	368.70	370.80	351.14	356,963
2023-10-27	370.70	371.20	367.50	369.40	349.82	554,557
2023-10-26	364.70	372.30	363.80	371.30	351.62	1,072,489
2023-10-25	367.00	370.60	365.40	369.40	349.82	564,778
2023-10-24	368.30	369.30	363.40	367.30	347.83	659,161
2023-10-23	363.40	369.20	362.20	368.30	348.78	1,183,605
2023-10-20	368.40	371.10	362.50	363.30	344.04	913,985
2023-10-19	372.80	374.50	367.50	370.30	350.67	1,429,953
2023-10-18	379.20	382.10	371.20	374.50	354.65	2,887,580
2023-10-17	397.20	397.80	392.20	396.00	375.01	1,216,214
2023-10-16	401.70	402.10	395.90	397.10	376.05	714,734
2023-10-13	405.00	406.90	401.30	402.70	381.35	658,002
2023-10-12	406.00	408.50	404.30	404.40	382.96	1,145,467
2023-10-11	399.10	403.70	396.70	403.00	381.64	652,144
2023-10-10	395.90	400.20	395.90	399.20	378.04	902,830
2023-10-09	399.50	399.50	393.10	393.30	372.45	439,106
2023-10-06	394.40	399.60	394.40	399.50	378.32	511,382
2023-10-05	393.80	397.30	393.10	394.10	373.21	616,310
2023-10-04	391.00	395.60	388.70	393.80	372.92	743,940
2023-10-03	394.20	396.30	391.00	393.00	372.17	412,210
2023-10-02	393.20	399.80	392.10	395.70	374.72	857,074
2023-09-29	394.40	395.20	389.90	391.00	370.27	621,521
2023-09-28	390.40	393.30	388.40	393.30	372.45	459,186
2023-09-27	387.30	393.90	385.80	390.10	369.42	631,966
2023-09-26	391.70	391.70	384.70	387.30	366.77	800,958
2023-09-25	395.00	397.30	390.40	394.10	373.21	614,574
2023-09-22	402.20	402.20	395.30	396.40	375.39	649,275
2023-09-21	405.00	406.30	402.60	404.40	382.96	955,811
2023-09-20	405.20	407.90	404.80	406.60	385.04	752,313
2023-09-19	409.30	409.80	403.20	405.20	383.72	503,677
2023-09-18	407.80	412.20	405.70	411.10	389.31	642,817
2023-09-15	407.90	410.30	406.20	407.80	386.18	1,168,596
2023-09-14	400.90	407.00	398.40	405.00	383.53	732,364
2023-09-13	408.00	408.00	397.50	400.90	379.65	789,097
2023-09-12	410.30	411.80	407.40	409.70	387.98	593,796
2023-09-11	408.70	411.50	408.10	410.20	388.45	489,288

← NewerPage 13 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.