ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	339.20	342.20	332.70	340.80	313.69	1,024,634
2023-03-15	350.80	351.30	337.20	337.20	310.37	1,216,467
2023-03-14	349.80	354.40	347.10	353.00	324.92	980,691
2023-03-13	357.00	357.60	348.00	349.80	321.97	1,206,985
2023-03-10	362.10	365.30	357.20	359.00	330.44	936,771
2023-03-09	361.90	368.90	361.60	367.70	338.45	686,863
2023-03-08	360.70	363.40	360.30	361.80	333.02	895,207
2023-03-07	357.90	360.90	357.70	360.50	331.82	716,806
2023-03-06	355.80	358.80	355.70	357.40	328.97	461,344
2023-03-03	352.40	354.90	351.20	354.40	326.20	403,236
2023-03-02	348.00	351.20	346.60	350.70	322.80	448,487
2023-03-01	349.20	352.40	348.50	349.20	321.42	594,836
2023-02-28	347.10	350.30	344.20	348.40	320.68	390,202
2023-02-27	348.10	350.90	347.70	348.80	321.05	406,393
2023-02-24	350.80	351.90	345.00	346.50	318.93	683,728
2023-02-23	348.30	351.80	347.20	350.60	322.71	536,219
2023-02-22	347.00	349.20	344.90	348.30	320.59	595,218
2023-02-21	352.10	352.70	345.40	347.20	319.58	661,659
2023-02-20	356.40	357.90	351.00	352.30	324.27	412,095
2023-02-17	355.60	356.90	351.10	356.20	327.86	820,880
2023-02-16	359.00	361.20	354.00	355.80	327.49	625,201
2023-02-15	350.40	358.00	350.00	358.00	329.52	1,433,227
2023-02-14	353.10	353.10	349.60	350.40	322.52	1,085,641
2023-02-13	350.20	353.10	350.20	353.10	325.01	619,184
2023-02-10	347.20	349.20	346.00	349.00	321.23	580,691
2023-02-09	356.00	359.30	348.20	349.70	321.88	1,179,036
2023-02-08	362.10	362.10	353.20	353.20	325.10	939,800
2023-02-07	361.80	363.40	356.90	356.90	328.51	1,449,696
2023-02-06	362.00	363.70	357.40	359.10	330.53	627,101
2023-02-03	352.50	362.50	350.10	362.20	333.38	1,042,143
2023-02-02	354.30	359.50	346.10	353.50	325.38	2,242,197
2023-02-01	364.00	367.00	362.60	364.10	335.13	1,152,980
2023-01-31	358.60	363.20	356.60	361.50	332.74	942,692
2023-01-30	356.60	359.20	353.50	358.60	330.07	790,122
2023-01-27	356.80	357.70	355.50	357.50	329.06	629,505
2023-01-26	351.90	356.50	350.40	355.60	327.31	946,273
2023-01-25	350.00	351.40	348.30	349.60	321.79	382,783
2023-01-24	350.60	352.00	347.20	348.90	321.14	514,843
2023-01-23	348.00	350.10	347.10	350.00	322.15	607,149
2023-01-20	348.30	348.80	345.80	347.80	320.13	695,573
2023-01-19	350.90	352.70	345.40	347.30	319.67	806,389
2023-01-18	356.50	357.20	352.30	353.10	325.01	671,114
2023-01-17	352.00	358.80	352.00	356.90	328.51	983,441
2023-01-16	349.10	350.30	347.40	350.30	322.43	563,840
2023-01-13	350.00	350.00	346.50	348.30	320.59	611,786
2023-01-12	349.10	351.90	346.50	350.30	322.43	923,952
2023-01-11	342.80	348.60	342.10	348.00	320.31	941,403
2023-01-10	342.00	342.60	338.30	341.10	313.96	899,334
2023-01-09	339.20	345.50	339.10	344.40	317.00	969,617
2023-01-05	335.00	338.10	333.60	338.00	311.11	243,935
2023-01-04	324.80	337.50	324.80	336.00	309.27	1,166,343
2023-01-03	320.00	325.40	319.20	323.50	297.76	864,775
2023-01-02	317.90	317.90	314.30	316.90	291.69	345,684
2022-12-30	322.00	322.00	316.00	316.20	291.04	744,427
2022-12-29	317.50	322.70	317.10	322.40	296.75	489,485
2022-12-28	321.00	321.90	317.30	317.50	292.24	544,066
2022-12-27	318.70	321.90	318.10	321.20	295.65	604,872
2022-12-23	314.00	318.20	314.00	317.70	292.42	440,747
2022-12-22	317.00	318.60	313.10	313.80	288.83	283,464
2022-12-21	314.00	317.60	314.00	317.30	292.06	518,474

← NewerPage 16 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.