ABB Ltd historical data

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

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

← NewerPage 2 of 21 · 1,259 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.