ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	29.150	29.150	28.930	28.952	26.649	734,853
2022-12-09	29.070	29.220	28.850	29.186	26.864	517,196
2022-12-08	29.044	29.044	28.700	28.770	26.481	281,200
2022-12-07	29.160	29.160	28.890	28.990	26.683	580,994
2022-12-06	29.460	29.510	29.150	29.200	26.877	3,139,161
2022-12-05	29.460	29.680	29.460	29.500	27.153	112,573
2022-12-02	29.515	29.740	29.180	29.634	27.277	701,994
2022-12-01	29.460	29.870	29.350	29.540	27.190	598,779
2022-11-30	29.355	29.650	29.180	29.360	27.024	1,652,721
2022-11-29	29.480	29.770	29.430	29.430	27.088	471,705
2022-11-28	29.490	29.910	29.490	29.490	27.144	396,769
2022-11-25	29.830	30.060	29.780	29.917	27.536	308,755
2022-11-24	29.610	29.940	29.580	29.860	27.484	508,456
2022-11-23	29.470	29.740	29.380	29.620	27.263	451,489
2022-11-22	29.450	29.600	29.230	29.546	27.195	281,101
2022-11-21	29.220	29.490	29.110	29.339	27.005	229,806
2022-11-18	29.010	29.450	29.010	29.280	26.950	663,533
2022-11-17	29.230	29.580	28.960	29.050	26.739	525,561
2022-11-16	29.200	29.870	29.040	29.180	26.858	1,048,511
2022-11-15	29.400	29.890	29.400	29.785	27.415	421,671
2022-11-14	29.680	29.890	29.550	29.800	27.429	439,123
2022-11-11	29.430	29.830	29.270	29.653	27.294	1,036,093
2022-11-10	28.630	29.580	28.420	29.450	27.107	1,334,333
2022-11-09	28.670	29.000	28.590	28.740	26.453	491,406
2022-11-08	28.505	28.810	28.360	28.780	26.490	375,299
2022-11-07	28.200	28.560	28.100	28.514	26.245	388,079
2022-11-04	27.680	28.420	27.610	28.236	25.989	483,498
2022-11-03	27.315	27.680	27.150	27.486	25.299	1,182,841
2022-11-02	28.220	28.220	27.760	27.790	25.579	1,025,157
2022-11-01	28.000	28.460	27.909	27.990	25.763	168,208
2022-10-31	27.755	27.950	27.590	27.836	25.621	265,068
2022-10-28	27.460	27.760	27.330	27.440	25.256	337,615
2022-10-27	27.990	27.990	27.460	27.920	25.699	408,220
2022-10-26	27.650	28.120	27.650	27.830	25.616	233,021
2022-10-25	27.480	27.860	27.150	27.810	25.597	397,651
2022-10-24	26.820	27.590	26.820	27.420	25.238	522,846
2022-10-21	26.755	27.190	26.300	27.045	24.893	1,102,777
2022-10-20	26.755	27.000	26.200	26.826	24.692	1,202,116
2022-10-19	27.105	27.280	26.660	27.153	24.992	999,483
2022-10-18	26.585	27.080	26.400	26.665	24.544	990,005
2022-10-17	25.535	26.310	25.360	26.150	24.069	794,311
2022-10-14	25.810	26.220	25.440	25.903	23.842	423,418
2022-10-13	24.725	25.690	24.560	25.687	23.643	782,229
2022-10-12	24.925	25.160	24.760	24.993	23.004	909,664
2022-10-11	25.000	25.070	24.650	24.900	22.919	1,134,657
2022-10-10	24.755	25.260	24.750	25.060	23.066	913,968
2022-10-07	25.505	25.590	24.930	25.482	23.455	262,020
2022-10-06	25.780	25.780	25.510	25.510	23.480	352,228
2022-10-05	25.120	25.900	25.120	25.520	23.490	66,818
2022-10-04	24.715	25.860	24.500	25.850	23.793	1,731,620
2022-10-03	24.820	25.030	24.090	24.350	22.413	1,238,774
2022-09-30	24.471	25.026	24.360	24.900	22.919	634,997
2022-09-29	24.572	24.572	24.234	24.471	22.524	907,076
2022-09-28	24.085	24.755	23.983	24.655	22.693	1,133,971
2022-09-27	24.683	24.765	24.331	24.601	22.643	861,237
2022-09-26	24.196	24.553	24.128	24.350	22.413	840,549
2022-09-23	24.514	24.630	24.205	24.321	22.386	648,543
2022-09-22	24.615	25.247	24.543	25.142	23.142	598,672
2022-09-21	24.688	25.238	24.688	25.140	23.140	665,653
2022-09-20	25.672	25.701	24.958	25.078	23.083	862,812

← NewerPage 17 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.