ABB Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 759.60 | 778.20 | 756.60 | 776.00 | 764.66 | 696,050 |
| 2026-01-30 | 767.00 | 771.40 | 760.40 | 767.40 | 756.19 | 512,547 |
| 2026-01-29 | 743.00 | 782.40 | 742.60 | 764.20 | 753.03 | 1,910,437 |
| 2026-01-28 | 710.00 | 714.80 | 703.20 | 705.20 | 694.90 | 586,190 |
| 2026-01-27 | 700.00 | 709.80 | 700.00 | 707.40 | 697.06 | 521,304 |
| 2026-01-26 | 680.00 | 694.20 | 679.40 | 692.60 | 682.48 | 487,112 |
| 2026-01-23 | 679.40 | 684.60 | 673.40 | 682.00 | 672.03 | 477,863 |
| 2026-01-22 | 686.00 | 691.40 | 678.20 | 678.20 | 668.29 | 573,570 |
| 2026-01-21 | 691.00 | 692.40 | 676.20 | 683.00 | 673.02 | 705,970 |
| 2026-01-20 | 690.60 | 693.00 | 680.00 | 692.20 | 682.09 | 401,175 |
| 2026-01-19 | 699.20 | 702.80 | 692.00 | 695.40 | 685.24 | 569,908 |
| 2026-01-16 | 708.60 | 710.80 | 704.60 | 709.80 | 699.43 | 485,967 |
| 2026-01-15 | 697.60 | 710.60 | 696.40 | 708.20 | 697.85 | 780,422 |
| 2026-01-14 | 699.00 | 703.00 | 690.00 | 692.20 | 682.09 | 657,956 |
| 2026-01-13 | 700.00 | 702.00 | 690.40 | 699.80 | 689.57 | 509,642 |
| 2026-01-12 | 690.40 | 698.00 | 690.00 | 697.80 | 687.60 | 468,141 |
| 2026-01-09 | 684.00 | 693.00 | 683.20 | 690.40 | 680.31 | 427,272 |
| 2026-01-08 | 700.00 | 703.60 | 682.60 | 684.00 | 674.01 | 499,022 |
| 2026-01-07 | 703.00 | 709.60 | 700.00 | 703.00 | 692.73 | 451,970 |
| 2026-01-05 | 690.00 | 705.00 | 690.00 | 700.40 | 690.17 | 509,172 |
| 2026-01-02 | 685.80 | 685.80 | 671.60 | 681.60 | 671.64 | 566,687 |
| 2025-12-30 | 686.20 | 690.80 | 683.60 | 687.80 | 677.75 | 384,657 |
| 2025-12-29 | 688.00 | 689.80 | 681.80 | 687.60 | 677.55 | 258,231 |
| 2025-12-23 | 685.60 | 688.80 | 683.40 | 688.00 | 677.95 | 279,464 |
| 2025-12-22 | 684.00 | 685.80 | 679.40 | 685.00 | 674.99 | 400,756 |
| 2025-12-19 | 678.00 | 683.00 | 676.40 | 683.00 | 673.02 | 453,736 |
| 2025-12-18 | 665.80 | 679.20 | 665.00 | 678.60 | 668.68 | 395,425 |
| 2025-12-17 | 685.20 | 687.80 | 669.80 | 670.20 | 660.41 | 334,960 |
| 2025-12-16 | 679.40 | 685.60 | 677.80 | 681.20 | 671.25 | 263,984 |
| 2025-12-15 | 679.60 | 687.80 | 679.00 | 687.60 | 677.55 | 418,515 |
| 2025-12-12 | 686.20 | 696.60 | 676.20 | 679.40 | 669.47 | 509,895 |
| 2025-12-11 | 684.00 | 687.60 | 677.40 | 684.00 | 674.01 | 377,118 |
| 2025-12-10 | 679.00 | 687.40 | 678.80 | 682.40 | 672.43 | 334,453 |
| 2025-12-09 | 690.80 | 693.60 | 677.80 | 681.60 | 671.64 | 439,951 |
| 2025-12-08 | 688.20 | 693.60 | 685.00 | 690.60 | 680.51 | 354,113 |
| 2025-12-05 | 685.00 | 691.00 | 683.20 | 685.80 | 675.78 | 202,564 |
| 2025-12-04 | 676.00 | 685.00 | 674.60 | 682.80 | 672.82 | 369,180 |
| 2025-12-03 | 676.80 | 678.20 | 663.40 | 667.80 | 658.04 | 408,080 |
| 2025-12-02 | 673.60 | 681.00 | 672.80 | 676.00 | 666.12 | 245,815 |
| 2025-12-01 | 675.40 | 676.00 | 668.80 | 673.80 | 663.95 | 611,249 |
| 2025-11-28 | 676.00 | 682.40 | 673.80 | 681.40 | 671.44 | 729,525 |
| 2025-11-27 | 671.00 | 675.20 | 670.00 | 675.00 | 665.14 | 325,829 |
| 2025-11-26 | 664.40 | 671.60 | 660.80 | 670.80 | 661.00 | 398,282 |
| 2025-11-25 | 658.40 | 663.20 | 652.40 | 658.00 | 648.39 | 863,523 |
| 2025-11-24 | 654.00 | 661.40 | 652.60 | 660.00 | 650.36 | 913,662 |
| 2025-11-21 | 644.80 | 652.60 | 644.00 | 647.20 | 637.74 | 752,043 |
| 2025-11-20 | 657.40 | 665.00 | 657.40 | 659.00 | 649.37 | 522,676 |
| 2025-11-19 | 640.20 | 649.60 | 638.80 | 646.60 | 637.15 | 708,536 |
| 2025-11-18 | 650.00 | 650.80 | 640.40 | 642.20 | 632.82 | 894,575 |
| 2025-11-17 | 668.80 | 672.80 | 664.00 | 671.60 | 661.79 | 458,179 |
| 2025-11-14 | 662.00 | 671.60 | 659.00 | 671.60 | 661.79 | 629,085 |
| 2025-11-13 | 679.40 | 680.00 | 663.00 | 665.60 | 655.87 | 421,703 |
| 2025-11-12 | 678.00 | 684.40 | 677.00 | 681.20 | 671.25 | 295,399 |
| 2025-11-11 | 674.00 | 677.20 | 672.60 | 676.40 | 666.52 | 418,622 |
| 2025-11-10 | 673.20 | 676.20 | 670.20 | 672.60 | 662.77 | 413,909 |
| 2025-11-07 | 672.80 | 675.60 | 663.40 | 668.00 | 658.24 | 334,662 |
| 2025-11-06 | 675.20 | 675.40 | 667.20 | 670.80 | 661.00 | 513,780 |
| 2025-11-05 | 687.00 | 690.00 | 677.80 | 682.40 | 672.43 | 548,925 |
| 2025-11-04 | 688.40 | 691.00 | 679.20 | 687.80 | 677.75 | 549,838 |
| 2025-11-03 | 704.80 | 705.00 | 695.80 | 696.60 | 686.42 | 364,654 |
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.