ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	607.80	612.20	602.00	611.00	590.60	747,466
2025-02-12	602.20	619.00	595.80	602.40	582.29	636,580
2025-02-11	600.00	606.20	599.60	601.80	581.71	318,689
2025-02-10	597.00	601.80	593.40	599.60	579.58	680,321
2025-02-07	596.60	601.80	596.40	597.00	577.07	734,872
2025-02-06	592.00	598.40	591.00	596.00	576.10	442,313
2025-02-05	595.00	595.00	587.80	591.40	571.66	512,311
2025-02-04	595.00	601.20	589.00	597.20	577.26	701,575
2025-02-03	589.00	598.80	587.40	596.60	576.68	639,303
2025-01-31	608.80	614.60	602.80	607.20	586.93	702,749
2025-01-30	628.40	642.60	603.40	606.60	586.35	1,483,530
2025-01-29	619.20	626.80	618.20	618.80	598.14	683,545
2025-01-28	623.00	624.60	606.80	608.60	588.28	1,012,506
2025-01-27	635.80	636.80	604.40	619.00	598.34	1,110,703
2025-01-24	649.60	652.60	648.00	650.60	628.88	400,196
2025-01-23	649.00	652.00	645.20	649.40	627.72	457,450
2025-01-22	627.20	650.20	627.20	650.20	628.49	950,749
2025-01-21	617.00	626.60	617.00	626.00	605.10	698,029
2025-01-20	617.80	622.60	617.00	617.00	596.40	546,331
2025-01-17	609.00	620.40	609.00	617.80	597.18	1,153,428
2025-01-16	609.40	609.80	601.00	606.60	586.35	525,305
2025-01-15	597.60	607.40	596.40	606.20	585.96	661,558
2025-01-14	601.00	604.60	597.00	597.80	577.84	869,829
2025-01-13	599.80	601.00	594.20	597.00	577.07	421,895
2025-01-10	609.20	610.00	600.80	602.60	582.48	976,897
2025-01-09	609.20	614.60	607.20	610.60	590.22	487,728
2025-01-08	604.20	618.60	603.60	611.00	590.60	582,609
2025-01-07	602.20	606.20	596.60	603.60	583.45	973,222
2025-01-03	601.80	605.00	597.80	600.40	580.36	324,246
2025-01-02	595.40	597.60	584.20	593.20	573.40	570,993
2024-12-30	602.80	602.80	594.00	595.40	575.52	515,652
2024-12-27	604.20	607.80	602.00	604.60	584.42	364,500
2024-12-23	602.60	607.60	601.00	604.00	583.84	384,261
2024-12-20	595.00	603.80	589.00	603.60	583.45	1,008,223
2024-12-19	615.40	616.40	597.40	598.20	578.23	1,059,520
2024-12-18	634.00	640.80	631.20	631.60	610.51	306,803
2024-12-17	632.40	636.20	630.20	634.60	613.41	351,985
2024-12-16	634.40	637.20	631.20	634.40	613.22	765,078
2024-12-13	638.20	641.80	632.80	634.00	612.83	394,949
2024-12-12	645.00	647.40	639.80	641.20	619.79	510,437
2024-12-11	638.00	645.40	636.40	645.20	623.66	258,029
2024-12-10	644.00	646.80	638.00	638.00	616.70	349,820
2024-12-09	650.00	652.00	643.20	646.80	625.21	439,766
2024-12-06	640.20	648.60	637.80	647.00	625.40	749,490
2024-12-05	642.80	645.00	639.00	642.60	621.15	439,205
2024-12-04	638.40	646.00	638.20	644.20	622.69	410,346
2024-12-03	632.80	639.20	630.80	637.00	615.73	722,959
2024-12-02	620.00	635.40	620.00	632.80	611.67	609,648
2024-11-29	614.00	623.00	613.40	619.60	598.92	994,296
2024-11-28	607.40	614.00	607.40	611.20	590.80	211,291
2024-11-27	612.20	612.20	604.80	606.00	585.77	920,693
2024-11-26	614.00	615.40	609.80	612.40	591.96	596,981
2024-11-25	622.40	624.60	614.00	617.60	596.98	1,004,729
2024-11-22	619.00	625.60	616.40	621.40	600.66	582,139
2024-11-21	611.00	618.60	607.40	618.60	597.95	337,359
2024-11-20	611.40	616.60	610.40	611.00	590.60	557,541
2024-11-19	609.60	611.00	596.80	606.80	586.54	753,305
2024-11-18	614.60	616.60	606.40	609.00	588.67	316,115
2024-11-15	615.20	621.20	614.40	615.00	594.47	852,702
2024-11-14	617.00	624.40	616.00	619.60	598.92	614,507

← NewerPage 8 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.