ABB Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 955.40 | 962.20 | 944.40 | 950.40 | 950.40 | 314,185 |
| 2026-07-23 | 963.20 | 967.00 | 948.60 | 954.80 | 954.80 | 445,084 |
| 2026-07-22 | 962.20 | 971.80 | 950.80 | 961.20 | 961.20 | 563,134 |
| 2026-07-21 | 955.00 | 964.20 | 952.80 | 963.20 | 963.20 | 300,898 |
| 2026-07-20 | 947.00 | 964.60 | 944.80 | 948.60 | 948.60 | 383,689 |
| 2026-07-17 | 930.20 | 945.60 | 915.00 | 945.20 | 945.20 | 648,364 |
| 2026-07-16 | 1,015.00 | 1,018.50 | 935.40 | 935.40 | 935.40 | 1,207,599 |
| 2026-07-15 | 1,019.00 | 1,022.50 | 988.40 | 988.40 | 988.40 | 326,333 |
| 2026-07-14 | 990.00 | 1,019.50 | 986.60 | 1,015.50 | 1,015.50 | 460,732 |
| 2026-07-13 | 985.00 | 1,001.50 | 985.00 | 998.80 | 998.80 | 262,491 |
| 2026-07-10 | 1,015.00 | 1,015.00 | 994.00 | 998.00 | 998.00 | 427,060 |
| 2026-07-09 | 1,008.00 | 1,026.00 | 999.00 | 1,014.00 | 1,014.00 | 332,698 |
| 2026-07-08 | 999.00 | 1,000.00 | 980.60 | 988.80 | 988.80 | 347,987 |
| 2026-07-07 | 1,017.00 | 1,024.00 | 993.80 | 1,000.00 | 1,000.00 | 555,329 |
| 2026-07-06 | 1,040.00 | 1,045.00 | 1,017.00 | 1,040.00 | 1,040.00 | 429,369 |
| 2026-07-03 | 1,026.50 | 1,049.00 | 1,026.00 | 1,049.00 | 1,049.00 | 219,115 |
| 2026-07-02 | 1,017.00 | 1,042.00 | 1,012.00 | 1,021.00 | 1,021.00 | 390,593 |
| 2026-07-01 | 1,056.00 | 1,058.50 | 1,022.00 | 1,034.00 | 1,034.00 | 317,240 |
| 2026-06-30 | 1,036.00 | 1,052.50 | 1,035.50 | 1,048.50 | 1,048.50 | 510,865 |
| 2026-06-29 | 1,019.50 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 207,860 |
| 2026-06-26 | 1,039.50 | 1,049.00 | 1,011.50 | 1,011.50 | 1,011.50 | 386,669 |
| 2026-06-25 | 1,048.00 | 1,052.50 | 1,031.50 | 1,039.50 | 1,039.50 | 398,530 |
| 2026-06-24 | 1,035.00 | 1,044.50 | 1,024.50 | 1,044.00 | 1,044.00 | 410,467 |
| 2026-06-23 | 1,034.00 | 1,039.50 | 1,020.50 | 1,030.00 | 1,030.00 | 521,443 |
| 2026-06-22 | 1,035.00 | 1,058.50 | 1,028.00 | 1,055.50 | 1,055.50 | 501,731 |
| 2026-06-18 | 1,021.00 | 1,042.50 | 1,021.00 | 1,037.50 | 1,037.50 | 475,905 |
| 2026-06-17 | 990.80 | 1,021.00 | 988.00 | 1,012.50 | 1,012.50 | 508,461 |
| 2026-06-16 | 985.00 | 1,001.50 | 983.40 | 990.80 | 990.80 | 436,495 |
| 2026-06-15 | 985.00 | 991.80 | 974.40 | 974.80 | 974.80 | 490,110 |
| 2026-06-12 | 974.20 | 981.80 | 962.60 | 964.80 | 964.80 | 489,623 |
| 2026-06-11 | 948.60 | 974.80 | 948.60 | 970.00 | 970.00 | 527,668 |
| 2026-06-10 | 953.80 | 959.80 | 940.80 | 942.60 | 942.60 | 401,401 |
| 2026-06-09 | 977.40 | 991.60 | 953.60 | 956.40 | 956.40 | 426,638 |
| 2026-06-08 | 966.60 | 980.60 | 964.00 | 977.40 | 977.40 | 384,935 |
| 2026-06-05 | 1,005.00 | 1,005.00 | 980.00 | 987.40 | 987.40 | 379,653 |
| 2026-06-04 | 1,011.50 | 1,017.50 | 990.00 | 1,006.50 | 1,006.50 | 291,737 |
| 2026-06-03 | 1,018.00 | 1,021.00 | 1,010.50 | 1,016.50 | 1,016.50 | 401,293 |
| 2026-06-02 | 998.00 | 1,022.50 | 995.20 | 1,019.00 | 1,019.00 | 550,378 |
| 2026-06-01 | 991.80 | 999.00 | 975.20 | 985.20 | 985.20 | 431,047 |
| 2026-05-29 | 986.00 | 993.80 | 978.00 | 988.40 | 988.40 | 685,151 |
| 2026-05-28 | 985.00 | 993.80 | 976.80 | 986.80 | 986.80 | 293,682 |
| 2026-05-27 | 1,008.00 | 1,010.00 | 973.60 | 986.80 | 986.80 | 467,215 |
| 2026-05-26 | 1,006.50 | 1,010.50 | 994.40 | 1,007.50 | 1,007.50 | 416,404 |
| 2026-05-25 | 1,002.00 | 1,011.00 | 1,000.00 | 1,009.50 | 1,009.50 | 279,549 |
| 2026-05-22 | 985.60 | 1,001.00 | 983.80 | 997.80 | 997.80 | 424,281 |
| 2026-05-21 | 964.80 | 979.60 | 964.80 | 977.40 | 977.40 | 427,048 |
| 2026-05-20 | 950.00 | 974.00 | 947.20 | 963.60 | 963.60 | 494,862 |
| 2026-05-19 | 963.20 | 978.60 | 939.80 | 950.60 | 950.60 | 530,509 |
| 2026-05-18 | 978.60 | 988.60 | 964.60 | 968.00 | 968.00 | 434,688 |
| 2026-05-15 | 983.80 | 985.00 | 969.60 | 983.80 | 983.80 | 595,715 |
| 2026-05-13 | 980.00 | 988.80 | 975.60 | 979.80 | 979.80 | 232,307 |
| 2026-05-12 | 978.00 | 992.80 | 962.80 | 967.40 | 967.40 | 409,322 |
| 2026-05-11 | 980.00 | 991.60 | 973.60 | 991.60 | 991.60 | 412,232 |
| 2026-05-08 | 957.60 | 976.60 | 956.00 | 974.80 | 974.80 | 498,373 |
| 2026-05-07 | 980.00 | 989.80 | 963.60 | 963.60 | 963.60 | 443,881 |
| 2026-05-06 | 964.00 | 982.00 | 960.80 | 976.40 | 976.40 | 557,404 |
| 2026-05-05 | 927.00 | 955.40 | 926.00 | 953.80 | 953.80 | 335,970 |
| 2026-05-04 | 925.20 | 941.00 | 924.00 | 927.00 | 927.00 | 432,183 |
| 2026-04-30 | 894.40 | 918.00 | 891.40 | 914.60 | 914.60 | 201,430 |
| 2026-04-29 | 899.00 | 905.80 | 895.60 | 902.80 | 902.80 | 389,125 |
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.