ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	907.40	911.80	893.00	899.40	899.40	401,349
2026-04-27	914.60	920.80	903.40	910.20	910.20	438,981
2026-04-24	909.00	916.60	899.20	915.20	915.20	368,794
2026-04-23	899.80	923.40	895.80	920.00	920.00	481,741
2026-04-22	914.80	928.00	884.40	900.20	900.20	1,163,305
2026-04-21	877.20	878.00	863.80	867.60	867.60	548,358
2026-04-20	872.00	874.40	865.60	868.80	868.80	372,639
2026-04-17	845.00	880.00	844.60	880.00	880.00	736,461
2026-04-16	854.20	854.80	844.60	851.20	851.20	325,802
2026-04-15	849.00	853.40	844.40	848.20	848.20	365,673
2026-04-14	843.40	852.80	841.60	850.00	850.00	388,682
2026-04-13	834.40	841.40	830.80	840.20	840.20	527,469
2026-04-10	840.00	847.00	838.00	843.80	843.80	465,840
2026-04-09	817.80	834.80	817.80	834.60	834.60	569,915
2026-04-08	816.60	830.00	811.40	824.20	824.20	909,507
2026-04-07	776.00	785.40	769.40	773.60	773.60	442,778
2026-04-02	761.20	773.00	761.20	768.20	768.20	196,378
2026-04-01	784.00	784.80	771.00	781.20	781.20	513,099
2026-03-31	743.00	758.40	738.00	751.80	751.80	540,782
2026-03-30	746.40	755.40	741.20	744.60	744.60	450,325
2026-03-27	763.60	763.60	734.80	749.40	749.40	606,795
2026-03-26	784.60	789.00	770.80	770.80	770.80	488,633
2026-03-25	782.20	792.80	778.60	789.60	789.60	455,041
2026-03-24	772.00	774.40	752.80	774.40	774.40	541,659
2026-03-23	742.00	778.60	733.40	769.60	769.60	744,257
2026-03-20	779.40	784.20	761.20	763.40	752.25	603,251
2026-03-19	788.80	791.00	767.80	776.00	764.66	482,874
2026-03-18	794.60	812.40	790.00	800.20	788.51	490,141
2026-03-17	783.40	792.00	779.40	787.60	776.09	551,084
2026-03-16	790.60	796.80	781.00	790.00	778.46	410,118
2026-03-13	800.40	809.40	790.40	790.40	778.85	310,821
2026-03-12	800.00	807.40	793.60	806.80	795.01	330,024
2026-03-11	803.00	803.40	789.00	800.80	789.10	397,375
2026-03-10	800.00	818.20	788.40	803.40	791.66	775,914
2026-03-09	746.00	769.00	738.00	769.00	757.76	1,021,077
2026-03-06	789.60	793.20	771.00	785.20	773.73	447,692
2026-03-05	800.40	807.20	787.20	787.60	776.09	433,395
2026-03-04	795.00	808.00	791.80	800.40	788.70	526,808
2026-03-03	814.80	823.40	789.40	799.40	787.72	810,196
2026-03-02	835.00	837.20	819.00	829.00	816.89	472,472
2026-02-27	832.20	845.40	830.60	843.60	831.27	491,967
2026-02-26	835.40	841.80	822.40	831.00	818.86	561,215
2026-02-25	829.80	842.60	829.80	835.40	823.19	357,386
2026-02-24	818.40	829.20	813.00	826.80	814.72	380,384
2026-02-23	816.00	819.80	808.40	816.80	804.87	414,994
2026-02-20	820.20	824.00	815.40	819.00	807.03	665,140
2026-02-19	823.60	825.00	815.20	818.20	806.24	357,161
2026-02-18	814.60	823.60	809.00	823.20	811.17	497,512
2026-02-17	817.00	818.40	801.80	815.20	803.29	525,270
2026-02-16	816.40	821.80	814.00	818.40	806.44	456,829
2026-02-13	806.00	816.40	799.60	816.40	804.47	757,008
2026-02-12	807.00	815.20	803.60	806.00	794.22	589,329
2026-02-11	795.20	809.40	791.60	800.80	789.10	546,837
2026-02-10	799.80	801.20	793.20	794.20	782.60	388,504
2026-02-09	786.60	796.80	782.40	796.40	784.76	343,114
2026-02-06	775.00	779.40	767.60	779.00	767.62	489,355
2026-02-05	777.80	784.00	764.60	772.60	761.31	442,419
2026-02-04	786.20	794.20	778.00	780.20	768.80	637,600
2026-02-03	785.00	793.20	769.00	780.80	769.39	595,042
2026-02-02	759.60	778.20	756.60	776.00	764.66	696,050

← NewerPage 3 of 5 · 249 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.