ABB Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 610.20 | 616.80 | 608.20 | 616.80 | 596.21 | 551,357 |
| 2024-11-12 | 620.80 | 624.80 | 610.20 | 611.60 | 591.18 | 799,066 |
| 2024-11-11 | 621.60 | 629.80 | 621.60 | 625.80 | 604.91 | 268,292 |
| 2024-11-08 | 617.40 | 621.80 | 610.60 | 618.60 | 597.95 | 537,991 |
| 2024-11-07 | 620.40 | 623.00 | 610.60 | 616.20 | 595.63 | 776,564 |
| 2024-11-06 | 626.40 | 639.40 | 620.20 | 620.40 | 599.69 | 1,184,457 |
| 2024-11-05 | 598.00 | 612.60 | 595.00 | 611.80 | 591.38 | 414,044 |
| 2024-11-04 | 596.00 | 600.80 | 595.20 | 598.20 | 578.23 | 713,805 |
| 2024-11-01 | 593.80 | 597.40 | 592.60 | 596.80 | 576.88 | 126,549 |
| 2024-10-31 | 592.60 | 595.60 | 589.20 | 593.00 | 573.20 | 840,683 |
| 2024-10-30 | 597.60 | 600.60 | 593.00 | 598.40 | 578.42 | 1,082,360 |
| 2024-10-29 | 603.00 | 603.40 | 596.20 | 598.40 | 578.42 | 783,174 |
| 2024-10-28 | 595.60 | 603.80 | 594.00 | 603.20 | 583.06 | 721,229 |
| 2024-10-25 | 589.40 | 596.80 | 589.40 | 594.80 | 574.94 | 495,978 |
| 2024-10-24 | 592.20 | 595.20 | 589.20 | 591.20 | 571.46 | 877,954 |
| 2024-10-23 | 596.40 | 598.60 | 589.00 | 590.40 | 570.69 | 632,871 |
| 2024-10-22 | 596.60 | 598.60 | 589.60 | 597.80 | 577.84 | 444,172 |
| 2024-10-21 | 602.80 | 604.20 | 597.40 | 598.00 | 578.04 | 416,625 |
| 2024-10-18 | 606.80 | 610.00 | 599.60 | 602.80 | 582.68 | 551,674 |
| 2024-10-17 | 586.00 | 621.40 | 585.00 | 611.60 | 591.18 | 1,125,216 |
| 2024-10-16 | 594.00 | 597.40 | 590.00 | 597.20 | 577.26 | 502,827 |
| 2024-10-15 | 613.60 | 616.60 | 594.60 | 597.20 | 577.26 | 627,581 |
| 2024-10-14 | 604.00 | 610.80 | 603.60 | 609.00 | 588.67 | 530,129 |
| 2024-10-11 | 597.80 | 604.20 | 596.60 | 602.20 | 582.10 | 395,716 |
| 2024-10-10 | 602.20 | 603.00 | 593.40 | 598.20 | 578.23 | 499,049 |
| 2024-10-09 | 596.60 | 603.80 | 595.00 | 603.00 | 582.87 | 409,270 |
| 2024-10-08 | 590.80 | 599.40 | 589.60 | 597.60 | 577.65 | 469,199 |
| 2024-10-07 | 595.00 | 596.40 | 587.00 | 592.00 | 572.24 | 321,809 |
| 2024-10-04 | 590.00 | 597.40 | 584.00 | 593.80 | 573.98 | 375,034 |
| 2024-10-03 | 595.20 | 596.40 | 589.60 | 591.80 | 572.04 | 307,424 |
| 2024-10-02 | 598.00 | 601.60 | 592.00 | 596.40 | 576.49 | 474,026 |
| 2024-10-01 | 588.60 | 602.00 | 588.60 | 595.00 | 575.14 | 712,772 |
| 2024-09-30 | 588.80 | 590.40 | 581.40 | 585.40 | 565.86 | 413,751 |
| 2024-09-27 | 600.00 | 601.40 | 590.40 | 591.20 | 571.46 | 530,315 |
| 2024-09-26 | 599.40 | 603.40 | 594.00 | 599.00 | 579.00 | 478,608 |
| 2024-09-25 | 580.00 | 594.80 | 578.60 | 594.80 | 574.94 | 422,679 |
| 2024-09-24 | 583.40 | 586.60 | 572.60 | 580.60 | 561.22 | 651,666 |
| 2024-09-23 | 577.00 | 583.40 | 575.20 | 578.20 | 558.90 | 383,899 |
| 2024-09-20 | 581.20 | 587.40 | 575.20 | 577.00 | 557.74 | 574,785 |
| 2024-09-19 | 577.00 | 586.60 | 574.00 | 583.60 | 564.12 | 560,781 |
| 2024-09-18 | 575.80 | 576.20 | 571.40 | 573.60 | 554.45 | 362,309 |
| 2024-09-17 | 568.00 | 578.40 | 567.40 | 575.60 | 556.38 | 522,316 |
| 2024-09-16 | 563.40 | 568.60 | 562.00 | 566.80 | 547.88 | 255,393 |
| 2024-09-13 | 567.20 | 570.20 | 565.40 | 566.20 | 547.30 | 444,840 |
| 2024-09-12 | 569.80 | 574.60 | 561.00 | 567.20 | 548.26 | 559,811 |
| 2024-09-11 | 566.00 | 568.40 | 560.40 | 562.20 | 543.43 | 404,249 |
| 2024-09-10 | 562.80 | 568.80 | 561.80 | 565.20 | 546.33 | 562,133 |
| 2024-09-09 | 554.60 | 566.60 | 554.20 | 563.80 | 544.98 | 400,844 |
| 2024-09-06 | 559.20 | 562.60 | 550.80 | 551.40 | 532.99 | 418,369 |
| 2024-09-05 | 570.60 | 574.40 | 561.20 | 561.20 | 542.47 | 635,328 |
| 2024-09-04 | 562.60 | 574.80 | 559.00 | 572.80 | 553.68 | 829,384 |
| 2024-09-03 | 590.40 | 594.00 | 581.80 | 584.60 | 565.08 | 534,650 |
| 2024-09-02 | 587.40 | 590.40 | 579.00 | 590.40 | 570.69 | 483,618 |
| 2024-08-30 | 583.00 | 588.80 | 581.20 | 587.20 | 567.60 | 474,467 |
| 2024-08-29 | 580.00 | 588.00 | 578.60 | 584.00 | 564.50 | 483,770 |
| 2024-08-28 | 578.40 | 583.80 | 574.80 | 579.80 | 560.44 | 496,331 |
| 2024-08-27 | 576.60 | 578.00 | 570.80 | 577.40 | 558.12 | 504,385 |
| 2024-08-26 | 576.40 | 581.20 | 575.40 | 578.00 | 558.70 | 464,672 |
| 2024-08-23 | 575.80 | 580.20 | 573.80 | 574.20 | 555.03 | 524,612 |
| 2024-08-22 | 573.00 | 578.40 | 573.00 | 577.20 | 557.93 | 240,291 |
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.