ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	416.20	416.90	408.00	408.60	386.94	1,351,160
2023-09-07	416.90	419.40	413.60	416.10	394.04	1,119,513
2023-09-06	410.20	418.70	408.60	417.60	395.46	607,658
2023-09-05	414.50	414.60	410.50	412.00	390.16	505,917
2023-09-04	415.00	418.00	414.60	414.60	392.62	626,312
2023-09-01	416.00	418.00	414.40	414.90	392.90	658,542
2023-08-31	416.00	418.10	414.80	416.60	394.51	1,207,678
2023-08-30	417.80	417.80	413.30	415.20	393.19	356,765
2023-08-29	415.30	418.00	414.80	417.80	395.65	594,979
2023-08-28	413.60	416.80	413.60	415.80	393.76	310,851
2023-08-25	407.90	412.00	406.80	411.50	389.68	407,385
2023-08-24	411.80	414.20	408.00	408.10	386.47	537,640
2023-08-23	408.00	411.90	407.60	409.40	387.70	361,432
2023-08-22	407.80	409.40	405.30	407.50	385.90	572,387
2023-08-21	404.80	408.50	404.20	405.40	383.91	447,050
2023-08-18	403.00	405.50	401.00	405.00	383.53	786,192
2023-08-17	411.80	411.80	403.00	403.60	382.20	754,103
2023-08-16	412.80	416.00	411.50	413.50	391.58	414,766
2023-08-15	418.20	418.80	413.00	414.60	392.62	439,758
2023-08-14	415.70	418.70	415.70	418.20	396.03	510,309
2023-08-11	409.60	417.70	408.70	417.70	395.56	920,292
2023-08-10	418.30	421.00	406.80	409.30	387.60	1,129,621
2023-08-09	420.00	422.00	418.80	419.40	397.17	387,297
2023-08-08	417.20	420.10	416.20	418.00	395.84	444,977
2023-08-07	417.20	419.70	414.70	418.40	396.22	909,625
2023-08-04	419.00	421.40	415.20	419.00	396.79	477,831
2023-08-03	422.10	422.10	416.50	419.00	396.79	812,632
2023-08-02	418.20	424.60	412.80	423.60	401.14	1,322,527
2023-08-01	421.20	423.60	416.80	416.80	394.70	505,368
2023-07-31	420.80	423.50	420.20	421.20	398.87	281,411
2023-07-28	425.00	425.30	419.80	422.40	400.01	436,853
2023-07-27	419.80	429.70	415.70	426.50	403.89	633,965
2023-07-26	421.90	423.10	416.80	419.30	397.07	397,945
2023-07-25	420.40	422.50	415.10	421.50	399.15	483,610
2023-07-24	418.90	424.00	417.40	423.00	400.58	585,908
2023-07-21	415.10	422.90	411.70	419.70	397.45	673,872
2023-07-20	394.90	414.70	394.20	414.10	392.15	1,161,045
2023-07-19	406.60	407.10	396.50	400.20	378.98	583,594
2023-07-18	404.10	406.00	401.50	406.00	384.48	417,149
2023-07-17	404.80	406.10	400.80	404.10	382.68	438,262
2023-07-14	402.50	407.30	402.50	404.80	383.34	422,060
2023-07-13	410.40	410.40	403.60	404.10	382.68	375,675
2023-07-12	408.80	412.10	408.70	410.50	388.74	543,909
2023-07-11	409.80	411.20	406.70	408.00	386.37	372,338
2023-07-10	407.50	409.40	405.70	408.90	387.22	359,459
2023-07-07	411.80	411.80	407.50	409.00	387.32	396,554
2023-07-06	414.60	418.40	409.50	411.80	389.97	1,133,962
2023-07-05	413.50	415.50	412.20	414.60	392.62	333,040
2023-07-04	419.50	420.30	413.50	414.30	392.34	786,996
2023-07-03	423.50	424.90	416.80	419.00	396.79	493,886
2023-06-30	418.00	425.40	415.60	424.10	401.62	608,035
2023-06-29	421.00	421.00	414.00	416.40	394.33	776,730
2023-06-28	419.30	425.30	419.10	421.10	398.78	597,906
2023-06-27	412.00	416.80	411.40	416.80	394.70	444,321
2023-06-26	410.30	413.10	406.10	412.60	390.73	591,617
2023-06-22	412.90	412.90	405.20	411.10	389.31	747,254
2023-06-21	419.00	421.50	413.90	414.60	392.62	502,801
2023-06-20	422.70	422.80	416.80	419.00	396.79	802,308
2023-06-19	422.00	423.20	419.70	422.70	400.29	1,404,966
2023-06-16	422.00	423.00	419.40	422.20	399.82	466,904

← NewerPage 14 of 22 · 1,261 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.