ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	313.20	315.40	311.80	314.40	289.39	832,436
2022-12-19	314.20	315.80	312.20	314.40	289.39	532,777
2022-12-16	317.00	318.60	311.50	312.70	287.82	914,599
2022-12-15	323.40	324.20	315.30	316.00	290.86	834,977
2022-12-14	325.80	326.70	322.40	325.90	299.97	754,309
2022-12-13	321.60	328.20	320.50	326.00	300.06	651,875
2022-12-12	322.50	322.50	319.70	321.00	295.46	522,324
2022-12-09	318.40	323.80	318.30	322.60	296.93	577,504
2022-12-08	320.70	320.70	316.50	318.20	292.88	492,822
2022-12-07	321.80	322.80	319.20	320.70	295.19	744,971
2022-12-06	325.20	325.80	321.60	322.20	296.57	690,699
2022-12-05	327.00	327.20	323.80	325.90	299.97	564,952
2022-12-02	325.50	328.60	322.90	327.30	301.26	671,938
2022-12-01	329.10	332.40	323.60	325.50	299.60	1,003,046
2022-11-30	325.80	328.60	324.40	327.30	301.26	1,685,987
2022-11-29	327.00	329.60	326.10	326.90	300.89	475,741
2022-11-28	330.00	330.40	326.80	327.30	301.26	447,562
2022-11-25	329.50	331.10	328.70	329.70	303.47	392,781
2022-11-24	329.50	332.20	328.50	329.90	303.65	682,088
2022-11-23	331.50	331.60	328.20	329.90	303.65	598,104
2022-11-22	328.50	332.30	326.20	330.70	304.39	809,577
2022-11-21	326.50	329.60	325.50	328.60	302.46	741,640
2022-11-18	324.50	328.00	323.20	326.50	300.52	864,772
2022-11-17	326.80	328.50	323.40	324.00	298.22	928,987
2022-11-16	328.40	330.20	322.30	324.90	299.05	716,265
2022-11-15	328.30	329.30	325.30	328.40	302.27	836,431
2022-11-14	326.00	330.60	325.10	329.30	303.10	1,008,604
2022-11-11	324.10	327.10	319.00	325.90	299.97	910,870
2022-11-10	315.00	325.10	314.70	324.10	298.32	1,236,773
2022-11-09	313.30	317.20	312.60	317.20	291.96	804,565
2022-11-08	312.80	314.30	310.50	313.90	288.93	662,827
2022-11-07	309.70	313.20	308.00	312.80	287.91	592,602
2022-11-04	305.10	309.70	305.10	309.70	285.06	373,182
2022-11-03	303.50	305.10	300.60	305.10	280.83	603,330
2022-11-02	308.60	310.70	306.70	307.10	282.67	531,627
2022-11-01	308.50	313.60	307.70	308.20	283.68	704,083
2022-10-31	306.00	307.90	303.30	306.80	282.39	559,238
2022-10-28	305.00	305.60	302.30	304.70	280.46	809,489
2022-10-27	307.90	308.30	302.30	306.60	282.21	756,017
2022-10-26	305.20	309.90	305.10	308.90	284.32	701,939
2022-10-25	307.40	310.20	300.80	306.10	281.75	881,659
2022-10-24	303.70	309.80	302.10	306.40	282.02	859,523
2022-10-21	299.10	304.50	295.30	304.30	280.09	845,630
2022-10-20	298.00	301.00	292.20	300.40	276.50	1,285,472
2022-10-19	299.90	303.90	297.90	298.00	274.29	1,098,680
2022-10-18	295.10	301.00	295.10	297.90	274.20	901,261
2022-10-17	287.80	295.40	286.00	293.70	270.33	907,998
2022-10-14	292.70	295.40	286.30	287.60	264.72	1,317,496
2022-10-13	282.90	290.50	278.90	289.00	266.01	1,124,076
2022-10-12	282.90	286.40	282.40	283.60	261.04	759,365
2022-10-11	281.00	284.70	279.40	282.40	259.93	687,735
2022-10-10	280.70	285.70	279.40	283.40	260.85	603,987
2022-10-07	285.00	287.90	280.10	281.10	258.74	1,145,987
2022-10-06	286.40	288.50	285.60	285.90	263.15	739,217
2022-10-05	284.50	287.20	280.00	285.70	262.97	735,927
2022-10-04	270.00	287.20	270.00	286.50	263.71	1,537,193
2022-10-03	280.50	281.60	269.10	270.00	248.52	3,534,341
2022-09-30	279.88	283.07	276.80	283.07	258.27	3,471,071
2022-09-29	285.10	285.10	277.76	279.30	254.84	796,029
2022-09-28	278.53	285.29	276.22	284.61	259.68	860,314

← NewerPage 17 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.