ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	293.01	293.11	284.90	288.28	263.03	1,170,233
2022-04-05	298.22	300.83	293.88	294.94	269.10	794,785
2022-04-04	296.39	299.48	289.82	299.48	273.24	686,830
2022-04-01	294.46	297.64	292.72	296.10	270.16	924,223
2022-03-31	293.40	296.68	292.91	295.04	269.19	1,036,647
2022-03-30	303.24	304.49	292.43	293.11	267.43	1,015,473
2022-03-29	307.87	308.26	298.61	303.24	276.67	1,257,017
2022-03-28	303.34	307.97	302.95	306.23	279.40	671,221
2022-03-25	316.56	316.65	307.78	308.74	274.11	942,766
2022-03-24	320.80	321.77	311.35	312.22	277.20	907,457
2022-03-23	321.87	322.83	317.04	320.52	284.57	756,364
2022-03-22	320.32	322.16	318.87	321.00	285.00	599,083
2022-03-21	319.26	322.35	318.49	321.38	285.34	745,440
2022-03-18	321.77	322.45	316.65	318.49	282.77	1,546,334
2022-03-17	316.46	319.84	315.69	318.49	282.77	1,201,177
2022-03-16	313.66	315.21	310.86	314.53	279.26	1,383,095
2022-03-15	307.39	308.93	301.12	307.00	272.57	1,087,363
2022-03-14	311.64	313.86	309.22	309.90	275.14	1,457,321
2022-03-11	306.91	313.47	306.91	308.74	274.11	1,691,927
2022-03-10	312.41	314.15	304.98	305.94	271.63	1,866,570
2022-03-09	312.70	313.37	305.17	309.22	274.54	1,720,140
2022-03-08	292.62	308.64	292.62	304.11	270.00	1,565,124
2022-03-07	291.66	301.31	288.18	298.80	265.29	3,120,989
2022-03-04	308.45	312.31	299.86	300.54	266.83	1,566,325
2022-03-03	312.22	315.98	310.57	311.73	276.77	884,900
2022-03-02	304.01	314.15	301.12	312.22	277.20	1,353,776
2022-03-01	309.90	314.72	305.07	308.26	273.69	1,095,606
2022-02-28	300.44	309.90	299.57	309.22	274.54	1,201,616
2022-02-25	301.12	304.49	298.70	304.20	270.09	1,557,640
2022-02-24	290.60	300.05	288.86	299.19	265.63	2,589,968
2022-02-23	304.49	309.61	301.89	302.08	268.20	934,464
2022-02-22	300.15	307.29	299.28	304.59	270.43	1,085,327
2022-02-21	311.25	312.60	304.30	306.71	272.31	1,515,559
2022-02-18	311.73	313.18	310.48	311.44	276.51	1,639,592
2022-02-17	314.63	316.65	312.50	312.50	277.46	1,155,890
2022-02-16	313.37	315.30	311.54	314.24	279.00	1,159,683
2022-02-15	305.94	314.92	305.36	311.93	276.94	1,145,084
2022-02-14	305.65	308.26	304.69	306.62	272.23	1,776,637
2022-02-11	314.92	315.40	311.44	312.99	277.88	839,241
2022-02-10	314.63	318.78	312.41	316.17	280.71	1,112,407
2022-02-09	309.13	315.01	309.13	313.66	278.48	590,787
2022-02-08	307.00	308.64	306.23	308.07	273.51	753,986
2022-02-07	300.34	307.78	300.15	306.62	272.23	841,726
2022-02-04	303.24	304.40	298.51	298.99	265.46	1,255,725
2022-02-03	311.64	313.57	301.31	303.24	269.23	2,301,858
2022-02-02	313.76	316.08	311.93	315.59	280.20	1,149,841
2022-02-01	312.02	315.01	310.86	311.54	276.60	1,345,253
2022-01-31	307.39	310.00	306.04	307.68	273.17	1,648,739
2022-01-28	314.72	315.59	302.08	304.11	270.00	2,413,484
2022-01-27	313.28	319.16	312.41	315.21	279.86	871,805
2022-01-26	315.59	322.64	315.11	318.97	283.20	1,245,150
2022-01-25	315.01	318.20	313.28	314.34	279.08	1,120,878
2022-01-24	325.05	327.85	312.79	314.05	278.83	2,027,583
2022-01-21	329.01	329.20	323.02	325.34	288.85	1,162,257
2022-01-20	327.46	331.03	325.53	330.26	293.22	680,242
2022-01-19	322.06	329.01	321.38	325.34	288.85	963,178
2022-01-18	323.89	324.09	319.07	321.77	285.68	1,055,057
2022-01-17	323.31	326.50	321.87	324.57	288.17	495,207
2022-01-14	327.17	327.66	321.77	322.45	286.28	946,398
2022-01-13	330.75	331.71	326.60	329.88	292.88	1,051,386

← NewerPage 20 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.