ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	33.165	33.230	32.820	33.027	31.281	394,306
2023-09-04	33.480	33.560	33.290	33.320	31.559	685,057
2023-09-01	33.575	33.680	33.270	33.607	31.831	597,249
2023-08-31	33.715	33.810	33.520	33.697	31.916	1,713,904
2023-08-30	33.640	33.790	33.410	33.696	31.914	301,233
2023-08-29	33.515	33.650	33.370	33.625	31.848	648,661
2023-08-25	32.735	33.100	32.700	33.029	31.283	621,487
2023-08-24	33.145	33.290	32.800	32.800	31.066	89,686
2023-08-23	32.890	33.000	32.750	32.890	31.152	2,602,449
2023-08-22	32.765	32.926	32.580	32.788	31.055	1,676,583
2023-08-21	32.515	32.770	32.447	32.535	30.815	818,872
2023-08-18	32.470	32.570	32.250	32.570	30.848	1,320,502
2023-08-17	33.125	33.150	32.500	32.505	30.787	1,331,843
2023-08-16	33.460	33.740	33.350	33.410	31.644	984,210
2023-08-15	33.945	34.000	33.400	33.580	31.805	161,309
2023-08-14	33.725	33.990	33.630	33.987	32.190	180,734
2023-08-11	33.660	33.880	33.520	33.765	31.980	471,354
2023-08-10	34.410	34.580	33.430	33.716	31.933	794,330
2023-08-09	34.385	34.664	34.270	34.444	32.623	154,542
2023-08-08	34.410	34.540	33.907	34.530	32.705	322,453
2023-08-07	34.545	34.680	34.190	34.560	32.733	628,408
2023-08-04	34.325	34.540	34.160	34.432	32.612	572,074
2023-08-03	34.555	34.620	34.020	34.250	32.440	1,039,470
2023-08-02	34.305	34.770	34.060	34.760	32.923	498,863
2023-07-31	34.880	35.060	34.780	34.927	33.081	601,044
2023-07-28	35.010	35.120	34.680	34.822	32.981	390,348
2023-07-27	34.880	35.540	34.530	35.228	33.366	235,213
2023-07-26	35.105	35.230	34.480	34.695	32.861	602,064
2023-07-25	35.175	35.240	34.830	35.095	33.240	435,635
2023-07-24	34.965	35.240	34.840	35.124	33.267	580,217
2023-07-21	34.520	35.280	34.520	35.170	33.311	756,158
2023-07-20	33.345	34.680	33.140	33.862	32.072	804,443
2023-07-19	34.200	34.200	33.360	33.635	31.857	774,384
2023-07-18	33.860	34.070	33.780	34.052	32.252	838,297
2023-07-17	34.105	34.220	33.710	33.895	32.103	648,205
2023-07-14	33.910	34.190	33.910	34.049	32.249	661,852
2023-07-13	34.180	34.180	33.850	34.010	32.212	799,631
2023-07-12	33.705	34.240	33.680	34.192	32.384	222,508
2023-07-11	33.640	33.840	33.550	33.660	31.881	664,561
2023-07-10	33.505	33.633	33.340	33.573	31.799	2,349,700
2023-07-07	33.505	33.700	33.370	33.511	31.739	254,126
2023-07-06	34.105	34.280	33.520	33.520	31.748	591,922
2023-07-05	34.270	34.380	34.130	34.235	32.426	217,362
2023-07-04	34.790	34.790	34.240	34.293	32.481	298,043
2023-07-03	35.145	35.250	34.580	34.742	32.905	141,711
2023-06-30	34.450	35.280	34.450	34.540	32.714	202,254
2023-06-29	35.000	35.060	34.310	34.492	32.669	567,081
2023-06-28	34.866	35.370	34.866	34.936	33.089	572,634
2023-06-27	34.490	34.800	34.380	34.698	32.863	1,354,713
2023-06-26	34.000	34.471	34.000	34.030	32.231	236,486
2023-06-23	34.105	34.430	34.100	34.300	32.487	2,149,890
2023-06-22	34.260	34.470	33.880	34.280	32.468	1,071,119
2023-06-21	34.590	35.533	34.590	34.647	32.816	1,982,954
2023-06-20	34.739	35.150	34.739	34.960	33.112	1,212,797
2023-06-19	35.105	35.410	35.060	35.240	33.377	1,004,708
2023-06-16	35.305	35.560	35.260	35.490	33.614	2,963,820
2023-06-15	35.010	35.730	34.980	35.371	33.501	713,658
2023-06-14	35.315	35.560	35.260	35.405	33.533	362,567
2023-06-13	34.955	35.284	34.900	35.194	33.333	946,196
2023-06-12	34.550	34.840	34.550	34.612	32.783	1,516,811

← NewerPage 14 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	0.9400 CHF
2025-03-31	0.9000 CHF
2024-03-25	0.8700 CHF
2023-03-27	0.8400 CHF
2022-03-28	0.7914 CHF
2021-03-29	0.7721 CHF
2020-03-30	0.7721 CHF
2019-05-06	0.7721 CHF

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.