ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	544.00	548.00	539.80	545.20	537.23	680,442
2025-05-12	533.00	544.40	533.00	541.40	533.49	1,153,870
2025-05-09	529.60	531.60	521.40	527.40	519.69	374,244
2025-05-08	525.80	533.00	525.20	527.40	519.69	481,715
2025-05-07	517.60	522.20	514.80	518.80	511.22	601,570
2025-05-06	531.40	532.80	516.00	520.40	512.80	706,964
2025-05-05	525.00	532.00	522.00	530.00	522.26	634,785
2025-05-02	521.20	528.40	517.80	526.20	518.51	697,427
2025-04-30	500.00	509.00	498.40	507.60	500.18	371,355
2025-04-29	506.00	506.00	496.30	497.90	490.62	897,017
2025-04-28	505.00	508.00	499.60	505.40	498.02	737,390
2025-04-25	498.20	508.60	496.00	505.00	497.62	671,023
2025-04-24	492.40	493.90	487.50	491.70	484.52	885,635
2025-04-23	489.10	499.90	488.10	492.20	485.01	1,499,820
2025-04-22	498.80	499.00	477.50	482.90	475.84	1,527,006
2025-04-17	520.40	523.80	498.00	498.60	491.31	996,803
2025-04-16	499.70	499.80	491.10	497.60	490.33	1,049,467
2025-04-15	494.50	505.00	493.20	503.60	496.24	829,211
2025-04-14	495.20	497.30	483.70	492.80	485.60	898,583
2025-04-11	493.80	497.10	470.40	486.20	479.10	1,821,831
2025-04-10	500.00	512.80	484.70	489.10	481.95	1,497,220
2025-04-09	465.50	477.40	459.90	464.90	458.11	1,467,226
2025-04-08	472.50	488.60	466.60	481.10	474.07	1,686,528
2025-04-07	453.60	485.00	442.20	459.70	452.98	2,682,048
2025-04-04	484.00	491.60	466.80	479.20	472.20	1,918,661
2025-04-03	499.70	500.60	483.00	486.70	479.59	1,505,516
2025-04-02	521.20	523.20	505.60	513.80	506.29	1,414,344
2025-04-01	516.80	521.00	513.40	520.40	512.80	1,157,141
2025-03-31	522.00	522.00	511.20	514.20	506.69	734,305
2025-03-28	542.80	545.80	533.80	535.20	517.33	723,195
2025-03-27	550.80	550.80	541.40	548.00	529.71	463,065
2025-03-26	568.00	570.60	552.40	553.20	534.73	619,859
2025-03-25	573.20	573.20	561.20	566.80	547.88	558,593
2025-03-24	578.00	578.00	571.60	573.80	554.64	498,952
2025-03-21	578.20	580.40	572.00	573.80	554.64	775,816
2025-03-20	586.60	592.00	581.60	585.40	565.86	494,243
2025-03-19	568.40	590.40	567.20	586.40	566.82	843,869
2025-03-18	567.80	573.20	564.60	567.80	548.84	561,236
2025-03-17	563.00	568.00	558.00	566.00	547.10	738,464
2025-03-14	556.60	564.80	553.00	561.20	542.47	464,333
2025-03-13	562.60	565.40	551.20	555.40	536.86	849,401
2025-03-12	563.40	569.60	559.80	562.40	543.62	720,663
2025-03-11	558.00	562.40	553.40	557.80	539.18	1,180,388
2025-03-10	568.20	568.20	549.00	552.60	534.15	686,623
2025-03-07	558.20	569.60	554.40	565.80	546.91	945,566
2025-03-06	561.20	564.40	548.40	561.80	543.04	1,104,431
2025-03-05	565.60	573.80	559.20	560.60	541.89	1,480,833
2025-03-04	562.60	568.00	552.00	555.00	536.47	1,187,948
2025-03-03	576.80	586.60	572.40	573.40	554.26	1,155,736
2025-02-28	575.00	580.20	573.60	574.40	555.22	1,573,124
2025-02-27	589.20	589.80	578.60	585.00	565.47	867,469
2025-02-26	588.60	594.60	587.20	588.80	569.14	722,980
2025-02-25	587.00	591.00	578.80	582.60	563.15	846,272
2025-02-24	615.80	615.80	588.80	591.40	571.66	951,000
2025-02-21	625.40	625.80	616.80	618.40	597.76	823,201
2025-02-20	622.20	631.40	619.20	620.40	599.69	478,861
2025-02-19	627.60	629.00	616.80	618.00	597.37	451,516
2025-02-18	616.60	628.20	614.00	628.20	607.23	485,694
2025-02-17	610.80	617.40	609.40	617.40	596.79	314,393
2025-02-14	607.80	613.80	606.00	608.60	588.28	487,537

← NewerPage 7 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.