ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	326.79	333.74	326.79	332.39	295.11	748,317
2022-01-11	322.93	326.11	322.45	324.95	288.51	859,234
2022-01-10	332.29	332.87	321.48	321.67	285.60	867,021
2022-01-07	337.02	338.08	331.42	332.87	295.54	927,352
2022-01-05	341.65	342.23	338.66	338.66	300.68	412,065
2022-01-04	337.98	342.13	337.60	341.27	302.99	818,294
2022-01-03	334.99	341.07	334.41	337.98	300.08	706,574
2021-12-30	335.57	335.67	333.35	333.35	295.96	534,916
2021-12-29	335.67	336.44	334.03	336.34	298.62	293,548
2021-12-28	335.09	336.63	333.74	335.67	298.02	526,838
2021-12-27	331.81	335.86	330.07	335.18	297.59	485,591
2021-12-23	326.69	332.00	325.34	332.00	294.77	1,158,433
2021-12-22	324.47	325.92	319.55	322.83	286.62	1,085,104
2021-12-21	323.99	325.05	321.87	324.38	288.00	1,123,145
2021-12-20	319.55	322.16	316.85	319.94	284.05	1,220,635
2021-12-17	327.85	328.14	323.41	325.05	288.60	1,018,451
2021-12-16	323.70	329.20	323.41	327.85	291.08	1,258,979
2021-12-15	317.62	320.32	315.50	319.16	283.37	1,348,830
2021-12-14	323.99	326.50	318.78	318.97	283.20	1,117,759
2021-12-13	320.32	323.99	319.45	322.06	285.94	889,621
2021-12-10	319.45	322.25	318.10	319.94	284.05	450,058
2021-12-09	321.87	323.80	319.45	321.00	285.00	1,139,966
2021-12-08	319.45	323.31	319.26	319.94	284.05	1,673,188
2021-12-07	317.72	320.90	313.66	319.45	283.63	1,588,221
2021-12-06	313.37	315.50	311.15	315.50	280.11	753,294
2021-12-03	309.61	316.94	309.13	311.25	276.34	1,607,817
2021-12-02	302.85	307.10	298.99	306.81	272.40	1,982,379
2021-12-01	302.66	307.10	301.60	305.75	271.46	1,200,417
2021-11-30	299.19	304.59	294.55	301.41	267.60	2,215,655
2021-11-29	299.19	305.75	298.22	303.82	269.74	1,182,275
2021-11-26	304.01	304.88	297.83	299.48	265.89	2,103,414
2021-11-25	310.38	311.15	307.10	307.87	273.34	727,790
2021-11-24	312.41	313.08	307.10	309.32	274.63	737,055
2021-11-23	309.80	311.25	307.58	309.03	274.37	883,341
2021-11-22	308.26	313.18	307.68	311.73	276.77	1,334,583
2021-11-19	307.10	310.57	306.52	308.74	274.11	1,699,181
2021-11-18	304.30	306.71	304.11	305.75	271.46	1,075,965
2021-11-17	300.54	305.17	299.48	304.20	270.09	894,920
2021-11-16	296.29	301.12	294.65	300.54	266.83	841,509
2021-11-15	296.00	296.58	294.65	296.10	262.89	421,225
2021-11-12	293.20	296.19	292.43	296.00	262.80	814,550
2021-11-11	291.85	296.29	291.27	293.20	260.32	1,488,301
2021-11-10	290.40	292.53	289.44	292.33	259.55	1,268,881
2021-11-09	287.99	289.63	287.70	289.15	256.72	603,527
2021-11-08	284.71	289.34	283.84	288.28	255.95	868,915
2021-11-05	287.03	288.47	284.90	285.38	253.38	335,949
2021-11-04	288.09	289.25	285.67	287.22	255.01	663,747
2021-11-03	281.14	285.67	280.75	285.00	253.04	1,077,605
2021-11-02	274.77	279.40	272.65	278.63	247.38	1,285,626
2021-11-01	275.44	276.12	273.90	273.90	243.18	689,829
2021-10-29	272.74	274.58	269.75	274.00	243.27	757,619
2021-10-28	274.58	275.44	270.43	273.32	242.67	1,416,768
2021-10-27	274.00	276.70	273.13	275.15	244.30	1,085,686
2021-10-26	270.14	275.25	269.27	274.19	243.44	1,221,001
2021-10-25	274.48	275.06	268.98	270.91	240.52	1,249,605
2021-10-22	273.32	274.77	270.72	273.80	243.10	2,154,237
2021-10-21	281.14	281.72	270.14	272.65	242.07	3,841,740
2021-10-20	286.74	290.98	286.54	289.44	256.98	912,199
2021-10-19	285.96	288.18	284.71	287.89	255.61	590,853
2021-10-18	285.48	286.93	284.03	285.48	253.46	597,268

← NewerPage 21 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.