ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	262.99	267.63	261.06	266.76	243.39	633,206
2022-07-05	268.40	271.10	262.32	263.28	240.22	472,710
2022-07-04	262.61	268.01	262.61	265.31	242.07	308,401
2022-07-01	262.42	265.21	259.13	261.35	238.46	646,170
2022-06-30	265.50	267.63	259.04	263.19	240.13	974,874
2022-06-29	262.90	267.34	262.61	265.50	242.24	563,040
2022-06-28	263.96	268.40	263.57	266.18	242.86	930,204
2022-06-27	260.77	265.79	260.29	263.96	240.83	710,808
2022-06-23	255.18	258.07	253.44	255.56	233.17	423,348
2022-06-22	257.69	258.75	254.12	256.82	234.32	827,340
2022-06-21	260.39	264.35	259.71	261.45	238.55	630,167
2022-06-20	264.15	264.44	258.17	259.23	236.52	752,024
2022-06-17	270.72	271.29	263.19	264.15	241.01	1,674,425
2022-06-16	276.51	276.51	268.78	271.20	247.44	1,819,730
2022-06-15	272.74	277.28	269.75	276.99	252.72	1,242,930
2022-06-14	275.83	276.70	268.69	271.29	247.53	865,986
2022-06-13	278.92	280.75	273.71	273.80	249.82	1,049,239
2022-06-10	285.48	288.38	281.72	281.72	257.04	904,724
2022-06-09	291.27	291.47	286.45	288.76	263.47	1,244,473
2022-06-08	297.26	297.93	290.40	291.27	265.76	855,960
2022-06-07	298.22	298.61	294.36	296.19	270.25	649,611
2022-06-03	299.19	301.12	296.39	296.58	270.60	520,479
2022-06-02	292.43	297.06	292.14	296.87	270.86	659,645
2022-06-01	292.62	293.68	288.86	290.79	265.31	672,269
2022-05-31	295.13	295.33	290.02	290.02	264.61	1,434,084
2022-05-30	294.36	297.16	293.59	295.13	269.28	563,839
2022-05-27	288.57	291.95	286.83	291.66	266.11	719,578
2022-05-25	284.90	287.03	283.17	283.65	258.80	294,844
2022-05-24	282.39	285.77	281.72	282.97	258.18	617,250
2022-05-23	284.71	286.64	282.39	284.61	259.68	731,093
2022-05-20	283.17	286.83	281.14	281.72	257.04	1,032,892
2022-05-19	279.59	280.08	276.02	279.02	254.57	899,176
2022-05-18	280.85	283.94	280.46	282.20	257.48	1,392,244
2022-05-17	277.37	279.79	275.44	279.79	255.28	984,814
2022-05-16	279.79	279.79	274.87	274.87	250.79	960,564
2022-05-13	277.08	280.75	276.60	279.79	255.28	596,163
2022-05-12	272.07	276.80	269.07	276.02	251.84	1,970,331
2022-05-11	276.99	278.53	271.68	275.83	251.67	1,624,738
2022-05-10	274.19	280.66	274.19	275.25	251.14	900,129
2022-05-09	277.76	279.40	272.36	273.61	249.64	789,323
2022-05-06	284.23	285.10	275.35	278.34	253.96	759,155
2022-05-05	288.57	289.53	283.55	284.42	259.50	966,998
2022-05-04	283.17	285.58	281.52	281.72	257.04	643,129
2022-05-03	284.71	286.64	281.33	283.17	258.36	663,992
2022-05-02	284.61	286.83	278.05	280.46	255.89	835,986
2022-04-29	284.71	291.47	284.23	289.05	263.73	1,099,204
2022-04-28	284.71	286.16	280.17	281.62	256.95	983,085
2022-04-27	284.71	286.64	280.85	282.10	257.39	1,012,434
2022-04-26	290.02	294.07	284.81	285.10	260.12	840,971
2022-04-25	286.06	289.73	283.65	286.45	261.35	1,068,075
2022-04-22	300.15	303.63	291.18	292.62	266.99	1,541,741
2022-04-21	296.29	306.81	292.43	303.43	276.85	2,234,311
2022-04-20	289.82	293.11	287.22	289.34	263.99	590,607
2022-04-19	285.87	291.66	285.67	290.40	264.96	1,021,614
2022-04-14	285.58	286.16	283.17	285.77	260.74	330,661
2022-04-13	283.74	286.93	282.88	285.58	260.56	640,309
2022-04-12	286.16	287.12	283.94	285.77	260.74	640,902
2022-04-11	291.66	293.49	287.60	288.18	262.94	687,754
2022-04-08	290.69	295.81	289.92	293.40	267.69	767,206
2022-04-07	289.73	290.89	287.99	288.86	263.55	952,843

← NewerPage 19 of 22 · 1,262 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.