ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	280.08	283.17	277.47	281.62	256.95	739,587
2022-09-26	277.08	280.85	275.73	276.99	252.72	804,928
2022-09-23	278.05	280.08	276.02	278.82	254.40	943,008
2022-09-22	282.88	286.25	279.02	279.02	254.57	698,112
2022-09-21	280.46	288.38	280.17	286.83	261.70	593,376
2022-09-20	284.71	287.22	280.66	282.01	257.30	803,023
2022-09-19	280.85	285.38	277.57	283.84	258.97	548,148
2022-09-16	288.09	288.47	281.81	282.10	257.39	791,627
2022-09-15	288.57	293.59	288.38	290.40	264.96	881,156
2022-09-14	291.56	292.43	285.10	288.57	263.29	609,669
2022-09-13	297.26	299.09	292.43	293.01	267.34	814,080
2022-09-12	292.43	297.35	290.89	296.58	270.60	627,887
2022-09-09	288.96	293.78	288.96	291.95	266.37	442,218
2022-09-08	288.18	289.53	284.42	288.96	263.64	700,292
2022-09-07	285.58	287.12	282.30	287.12	261.97	618,901
2022-09-06	282.88	288.18	282.88	286.54	261.44	701,695
2022-09-05	285.67	286.16	281.62	283.26	258.45	671,606
2022-09-02	283.07	289.34	281.81	289.34	263.99	719,750
2022-09-01	281.23	282.88	279.88	280.66	256.07	801,074
2022-08-31	290.02	290.79	283.65	283.65	258.80	832,293
2022-08-30	291.66	294.94	288.47	289.44	264.08	559,377
2022-08-29	288.57	291.95	285.96	291.66	266.11	682,081
2022-08-26	295.90	296.87	290.79	292.62	266.99	601,553
2022-08-25	295.81	295.81	291.75	294.75	268.93	366,521
2022-08-24	292.43	294.84	290.31	293.49	267.78	321,889
2022-08-23	294.75	295.42	291.27	292.43	266.81	478,163
2022-08-22	304.01	304.01	293.97	295.04	269.19	561,252
2022-08-19	305.75	307.68	303.72	304.49	277.82	537,339
2022-08-18	300.63	306.62	300.34	306.33	279.49	1,004,782
2022-08-17	304.98	305.75	300.83	300.92	274.56	596,213
2022-08-16	304.88	305.36	302.56	304.88	278.17	582,540
2022-08-15	303.72	303.92	300.73	303.14	276.59	475,765
2022-08-12	297.26	301.02	296.48	300.44	274.12	437,978
2022-08-11	298.03	298.03	294.84	297.93	271.83	590,784
2022-08-10	287.60	295.33	285.67	295.33	269.45	487,277
2022-08-09	291.56	291.66	286.54	289.34	263.99	462,039
2022-08-08	293.59	295.13	291.18	291.56	266.02	594,756
2022-08-05	294.84	295.90	290.50	290.79	265.31	351,728
2022-08-04	293.40	296.77	292.62	294.36	268.57	301,287
2022-08-03	293.88	294.84	291.08	293.59	267.87	348,771
2022-08-02	293.40	295.13	289.73	294.07	268.31	420,476
2022-08-01	296.87	299.67	293.30	294.46	268.66	651,428
2022-07-29	292.43	296.87	290.21	296.48	270.51	514,128
2022-07-28	287.60	291.18	286.54	289.82	264.43	476,626
2022-07-27	283.84	286.74	283.07	285.00	260.03	415,680
2022-07-26	280.85	284.03	280.17	283.65	258.80	387,605
2022-07-25	282.49	282.49	278.24	280.27	255.72	491,562
2022-07-22	280.95	284.61	280.17	282.49	257.74	644,819
2022-07-21	279.69	282.78	276.80	281.81	257.13	1,365,209
2022-07-20	277.47	280.08	276.60	277.57	253.25	371,998
2022-07-19	272.16	277.28	269.17	276.80	252.55	495,327
2022-07-18	273.03	276.31	272.74	273.42	249.46	629,765
2022-07-15	269.27	273.13	268.21	272.36	248.50	701,636
2022-07-14	272.36	273.32	266.85	268.30	244.80	555,665
2022-07-13	271.58	275.64	267.14	269.07	245.50	744,879
2022-07-12	269.75	273.42	268.50	273.42	249.46	678,772
2022-07-11	268.30	273.42	267.34	270.91	247.18	418,111
2022-07-08	274.19	277.08	272.26	275.54	251.40	480,046
2022-07-07	268.88	274.19	268.69	274.19	250.17	494,532
2022-07-06	262.99	267.63	261.06	266.76	243.39	633,206

← NewerPage 18 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.