ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	419.80	424.30	416.70	420.70	398.40	966,689
2023-06-14	418.40	421.70	416.60	420.70	398.40	751,237
2023-06-13	416.20	419.20	414.60	416.60	394.51	867,622
2023-06-12	414.20	416.60	411.40	413.40	391.48	577,719
2023-06-09	410.60	414.20	409.60	414.20	392.24	543,447
2023-06-08	407.50	411.50	406.20	410.00	388.26	754,120
2023-06-07	407.20	408.90	406.00	408.00	386.37	596,734
2023-06-05	404.00	408.40	403.90	406.80	385.23	523,252
2023-06-02	402.50	404.10	398.00	403.50	382.11	623,306
2023-06-01	398.80	401.60	397.50	400.90	379.65	729,649
2023-05-31	403.00	405.60	396.50	397.10	376.05	2,094,131
2023-05-30	402.10	408.10	401.10	405.40	383.91	767,714
2023-05-29	402.00	404.30	400.40	401.60	380.31	271,959
2023-05-26	396.90	401.90	396.40	401.50	380.22	649,638
2023-05-25	388.00	398.30	387.60	395.90	374.91	1,447,204
2023-05-24	390.20	390.20	384.30	388.10	367.53	552,881
2023-05-23	393.00	394.40	391.60	393.00	372.17	871,137
2023-05-22	389.90	395.80	389.90	395.10	374.15	596,739
2023-05-19	391.40	398.80	389.80	396.20	375.20	835,672
2023-05-17	381.00	384.50	380.90	383.90	363.55	181,285
2023-05-16	382.80	384.20	380.70	382.40	362.13	527,710
2023-05-15	384.70	384.70	380.60	382.80	362.51	493,565
2023-05-12	380.80	384.30	379.30	383.20	362.89	1,068,732
2023-05-11	374.50	380.30	374.50	379.80	359.67	784,774
2023-05-10	373.50	374.70	370.70	373.50	353.70	835,466
2023-05-09	370.10	371.90	365.90	371.90	352.18	989,825
2023-05-08	366.60	369.00	364.60	367.50	348.02	484,979
2023-05-05	367.80	368.10	362.70	365.40	346.03	771,954
2023-05-04	370.00	370.30	365.80	367.10	347.64	832,404
2023-05-03	369.80	372.80	369.20	370.30	350.67	750,795
2023-05-02	370.30	370.80	367.20	368.70	349.15	594,145
2023-04-28	373.50	375.10	367.30	370.30	350.67	856,277
2023-04-27	369.70	372.50	365.80	370.70	351.05	837,150
2023-04-26	378.00	378.70	367.20	369.70	350.10	1,198,828
2023-04-25	375.20	380.70	373.10	380.10	359.95	2,650,375
2023-04-24	366.10	368.00	364.80	366.00	346.60	630,842
2023-04-21	364.00	365.80	361.10	364.70	345.37	662,180
2023-04-20	363.10	365.20	362.40	363.40	344.13	518,677
2023-04-19	364.10	364.80	361.80	363.50	344.23	577,344
2023-04-18	365.50	367.60	363.80	366.60	347.17	869,014
2023-04-17	364.50	366.70	363.20	365.40	346.03	607,991
2023-04-14	360.00	364.10	357.40	363.50	344.23	704,182
2023-04-13	357.60	361.20	353.60	357.00	338.07	776,044
2023-04-12	354.20	357.60	354.00	357.60	338.64	925,674
2023-04-11	345.00	354.30	345.00	354.30	335.52	692,149
2023-04-06	346.10	346.30	341.70	343.00	324.82	288,225
2023-04-05	351.00	351.00	343.70	345.00	326.71	516,578
2023-04-04	357.50	358.80	350.80	351.30	332.68	701,153
2023-04-03	356.50	358.70	354.70	356.60	337.70	853,024
2023-03-31	350.00	356.30	349.70	356.30	337.41	1,054,869
2023-03-30	345.10	350.10	345.10	349.90	331.35	897,456
2023-03-29	336.50	341.30	336.50	340.60	322.54	848,888
2023-03-28	334.80	336.10	333.40	334.40	316.67	611,393
2023-03-27	337.60	337.60	331.30	333.80	316.10	779,668
2023-03-24	347.80	347.90	335.30	340.50	313.41	1,380,098
2023-03-23	347.30	348.40	341.00	348.40	320.68	784,751
2023-03-22	343.50	348.80	343.50	347.50	319.85	791,310
2023-03-21	340.70	344.40	338.40	344.40	317.00	1,038,823
2023-03-20	334.00	340.20	331.20	338.70	311.75	2,063,946
2023-03-17	345.10	345.10	334.70	335.00	308.35	1,240,359

← NewerPage 15 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.