ABB Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 631.40 | 637.60 | 631.40 | 637.60 | 628.28 | 140,820 |
| 2025-08-07 | 629.00 | 638.60 | 628.80 | 632.60 | 623.36 | 335,573 |
| 2025-08-06 | 638.00 | 639.20 | 621.20 | 625.40 | 616.26 | 379,715 |
| 2025-08-05 | 636.40 | 640.60 | 632.00 | 635.40 | 626.12 | 303,717 |
| 2025-08-04 | 625.80 | 635.00 | 621.40 | 634.40 | 625.13 | 379,118 |
| 2025-08-01 | 635.00 | 640.20 | 620.20 | 624.60 | 615.47 | 471,305 |
| 2025-07-31 | 644.00 | 652.60 | 643.00 | 643.00 | 633.60 | 415,873 |
| 2025-07-30 | 633.00 | 645.20 | 632.60 | 641.40 | 632.03 | 393,877 |
| 2025-07-29 | 635.80 | 643.00 | 620.00 | 634.80 | 625.52 | 203,442 |
| 2025-07-28 | 644.80 | 644.80 | 630.00 | 633.80 | 624.54 | 318,004 |
| 2025-07-25 | 636.40 | 638.20 | 632.40 | 636.80 | 627.50 | 415,483 |
| 2025-07-24 | 640.40 | 646.60 | 636.00 | 638.80 | 629.47 | 390,387 |
| 2025-07-23 | 622.80 | 634.00 | 621.40 | 631.40 | 622.17 | 393,611 |
| 2025-07-22 | 629.60 | 630.60 | 616.80 | 619.20 | 610.15 | 373,101 |
| 2025-07-21 | 638.40 | 642.40 | 630.40 | 631.20 | 621.98 | 577,993 |
| 2025-07-18 | 640.60 | 643.80 | 627.20 | 632.40 | 623.16 | 913,215 |
| 2025-07-17 | 605.80 | 630.40 | 602.00 | 630.40 | 621.19 | 1,387,212 |
| 2025-07-16 | 582.60 | 586.20 | 572.60 | 575.40 | 566.99 | 452,505 |
| 2025-07-15 | 574.00 | 586.40 | 573.80 | 583.00 | 574.48 | 332,947 |
| 2025-07-14 | 568.60 | 573.20 | 566.20 | 573.20 | 564.82 | 260,067 |
| 2025-07-11 | 570.60 | 571.20 | 563.40 | 568.60 | 560.29 | 406,286 |
| 2025-07-10 | 566.80 | 579.60 | 566.80 | 573.20 | 564.82 | 403,243 |
| 2025-07-09 | 563.20 | 570.80 | 557.00 | 565.20 | 556.94 | 213,762 |
| 2025-07-08 | 562.80 | 565.60 | 560.80 | 564.80 | 556.55 | 248,645 |
| 2025-07-07 | 563.40 | 563.80 | 558.40 | 561.00 | 552.80 | 184,293 |
| 2025-07-04 | 568.00 | 570.00 | 561.20 | 563.40 | 555.17 | 224,190 |
| 2025-07-03 | 569.20 | 572.00 | 566.00 | 571.20 | 562.85 | 242,453 |
| 2025-07-02 | 560.00 | 568.40 | 557.60 | 566.40 | 558.12 | 281,515 |
| 2025-07-01 | 564.80 | 568.40 | 558.00 | 559.40 | 551.23 | 366,157 |
| 2025-06-30 | 568.60 | 571.00 | 563.60 | 566.00 | 557.73 | 592,598 |
| 2025-06-27 | 549.00 | 567.60 | 548.80 | 566.80 | 558.52 | 493,628 |
| 2025-06-26 | 540.00 | 544.80 | 536.20 | 544.80 | 536.84 | 457,064 |
| 2025-06-25 | 551.40 | 556.20 | 540.00 | 540.60 | 532.70 | 517,634 |
| 2025-06-24 | 559.20 | 562.40 | 543.20 | 547.60 | 539.60 | 816,775 |
| 2025-06-23 | 552.60 | 557.20 | 546.00 | 547.00 | 539.01 | 425,125 |
| 2025-06-19 | 553.80 | 557.80 | 552.60 | 554.40 | 546.30 | 475,715 |
| 2025-06-18 | 557.00 | 560.20 | 554.80 | 557.80 | 549.65 | 395,091 |
| 2025-06-17 | 556.80 | 561.80 | 554.00 | 557.00 | 548.86 | 609,443 |
| 2025-06-16 | 557.20 | 569.60 | 557.20 | 568.60 | 560.29 | 510,497 |
| 2025-06-13 | 546.00 | 563.00 | 546.00 | 557.60 | 549.45 | 1,687,029 |
| 2025-06-12 | 547.40 | 558.20 | 545.60 | 555.00 | 546.89 | 1,105,846 |
| 2025-06-11 | 556.00 | 561.00 | 544.00 | 553.20 | 545.12 | 700,378 |
| 2025-06-10 | 554.00 | 558.40 | 550.00 | 557.60 | 549.45 | 636,103 |
| 2025-06-09 | 550.60 | 556.00 | 550.60 | 554.00 | 545.91 | 312,424 |
| 2025-06-05 | 552.20 | 556.40 | 549.00 | 550.60 | 542.55 | 370,968 |
| 2025-06-04 | 546.40 | 555.20 | 543.80 | 552.20 | 544.13 | 378,143 |
| 2025-06-03 | 540.00 | 545.40 | 538.80 | 545.40 | 537.43 | 456,139 |
| 2025-06-02 | 539.00 | 540.80 | 531.20 | 538.60 | 530.73 | 477,870 |
| 2025-05-30 | 550.20 | 553.20 | 541.80 | 541.80 | 533.88 | 787,372 |
| 2025-05-28 | 556.00 | 557.60 | 552.20 | 554.00 | 545.91 | 206,236 |
| 2025-05-27 | 549.20 | 558.60 | 547.00 | 556.80 | 548.66 | 499,278 |
| 2025-05-26 | 548.20 | 550.60 | 545.80 | 549.80 | 541.77 | 326,737 |
| 2025-05-23 | 549.20 | 555.40 | 534.20 | 542.60 | 534.67 | 837,170 |
| 2025-05-22 | 545.60 | 551.00 | 544.40 | 549.20 | 541.18 | 746,739 |
| 2025-05-21 | 557.00 | 557.00 | 547.60 | 551.00 | 542.95 | 826,208 |
| 2025-05-20 | 551.80 | 559.60 | 550.00 | 556.00 | 547.88 | 559,566 |
| 2025-05-19 | 551.20 | 552.60 | 544.80 | 552.60 | 544.53 | 605,092 |
| 2025-05-16 | 555.40 | 556.60 | 550.00 | 554.20 | 546.10 | 728,974 |
| 2025-05-15 | 545.80 | 554.80 | 543.00 | 554.80 | 546.69 | 756,425 |
| 2025-05-14 | 547.00 | 548.20 | 540.80 | 546.60 | 538.61 | 773,045 |
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.