ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	703.80	708.00	702.20	705.40	695.09	150,946
2025-10-30	702.40	708.40	695.00	704.40	694.11	239,177
2025-10-29	702.00	703.60	696.20	700.20	689.97	269,387
2025-10-28	700.80	703.80	697.40	703.40	693.12	376,226
2025-10-27	700.00	703.20	697.60	701.60	691.35	296,136
2025-10-24	692.00	699.00	691.00	697.20	687.01	220,972
2025-10-23	684.20	691.60	681.00	691.60	681.49	286,723
2025-10-22	690.80	704.60	679.60	680.80	670.85	588,427
2025-10-21	700.20	703.00	687.40	692.40	682.28	517,796
2025-10-20	700.80	702.00	695.60	700.20	689.97	347,795
2025-10-17	692.00	703.60	689.00	694.20	684.06	755,527
2025-10-16	720.00	726.40	695.80	698.60	688.39	1,251,205
2025-10-15	699.20	708.60	698.80	708.20	697.85	661,777
2025-10-14	691.20	696.60	682.60	696.00	685.83	536,443
2025-10-13	691.00	703.00	688.00	695.20	685.04	665,896
2025-10-10	696.40	699.60	690.60	692.00	681.89	373,319
2025-10-09	696.00	700.20	692.80	697.20	687.01	713,164
2025-10-08	705.80	712.00	681.00	693.80	683.66	1,197,924
2025-10-07	693.00	696.40	689.00	689.00	678.93	306,693
2025-10-06	690.00	698.40	688.40	695.20	685.04	476,630
2025-10-03	693.00	695.80	689.00	691.40	681.30	242,742
2025-10-02	679.40	689.80	679.20	688.80	678.74	295,550
2025-10-01	673.00	677.40	667.40	676.00	666.12	458,527
2025-09-30	673.40	677.40	668.40	677.20	667.31	568,225
2025-09-29	674.00	677.00	670.40	673.40	663.56	485,815
2025-09-26	665.80	680.20	665.80	669.00	659.22	337,006
2025-09-25	669.00	669.80	660.60	665.00	655.28	372,420
2025-09-24	670.60	673.40	667.40	670.20	660.41	248,182
2025-09-23	674.00	679.20	667.40	672.40	662.58	484,083
2025-09-22	664.00	669.40	663.20	668.20	658.44	382,781
2025-09-19	661.00	666.80	656.60	662.00	652.33	355,960
2025-09-18	654.00	662.00	654.00	659.40	649.77	230,197
2025-09-17	654.60	657.20	648.20	650.00	640.50	446,578
2025-09-16	663.60	666.80	653.60	654.60	645.04	405,597
2025-09-15	666.20	667.60	659.00	663.00	653.31	356,856
2025-09-12	666.20	667.80	662.80	666.00	656.27	222,895
2025-09-11	662.60	669.00	659.80	664.80	655.09	260,995
2025-09-10	667.40	670.80	659.00	662.60	652.92	464,958
2025-09-09	659.60	661.60	655.40	656.60	647.01	242,177
2025-09-08	650.60	660.40	650.40	659.00	649.37	318,660
2025-09-05	649.20	652.60	645.40	647.20	637.74	325,095
2025-09-04	636.40	648.80	636.00	648.20	638.73	500,536
2025-09-03	628.40	633.20	623.00	628.60	619.42	371,581
2025-09-02	633.00	635.00	619.60	620.20	611.14	466,684
2025-09-01	633.00	636.60	628.40	628.40	619.22	218,841
2025-08-29	641.60	643.40	635.60	636.40	627.10	283,435
2025-08-28	642.20	643.40	633.40	642.60	633.21	269,774
2025-08-27	643.40	643.80	638.20	641.80	632.42	255,418
2025-08-26	637.60	645.00	636.20	643.40	634.00	381,255
2025-08-25	638.00	642.20	638.00	639.00	629.66	234,343
2025-08-22	632.60	644.40	632.20	642.60	633.21	358,834
2025-08-21	638.20	641.20	633.00	636.00	626.71	257,105
2025-08-20	637.80	644.80	635.00	639.20	629.86	327,208
2025-08-19	636.40	645.80	636.00	643.80	634.39	715,919
2025-08-18	639.20	640.80	632.40	636.00	626.71	357,883
2025-08-15	643.40	644.60	638.00	639.20	629.86	313,340
2025-08-14	638.60	643.00	638.00	642.00	632.62	329,373
2025-08-13	643.00	645.80	638.00	638.60	629.27	249,929
2025-08-12	635.00	641.20	633.80	640.40	631.04	263,241
2025-08-11	637.60	638.00	627.40	631.80	622.57	167,810

← NewerPage 5 of 21 · 1,260 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.