ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	25.773	25.798	25.238	25.243	23.234	1,159,026
2022-09-15	25.967	26.367	25.962	26.029	23.958	757,761
2022-09-14	25.875	26.357	25.691	26.029	23.958	2,692,062
2022-09-13	26.676	27.178	26.431	26.439	24.335	164,174
2022-09-12	26.541	27.033	26.541	26.935	24.792	315,108
2022-09-09	26.280	26.599	26.280	26.425	24.322	203,772
2022-09-08	26.160	26.386	25.730	26.174	24.091	407,292
2022-09-07	26.166	26.166	25.749	26.160	24.079	3,295,624
2022-09-06	25.788	26.280	25.788	26.108	24.031	383,718
2022-09-05	25.884	25.884	25.556	25.798	23.745	287,125
2022-09-02	25.740	26.473	25.643	26.454	24.349	773,340
2022-09-01	25.827	25.827	25.508	25.556	23.523	422,380
2022-08-31	26.382	26.570	26.020	26.160	24.079	853,966
2022-08-30	26.357	26.985	26.357	26.376	24.278	707,903
2022-08-26	26.714	27.052	26.521	26.603	24.486	443,423
2022-08-25	26.768	26.917	26.570	26.627	24.509	537,926
2022-08-24	26.271	26.743	26.251	26.580	24.465	864,438
2022-08-23	26.492	26.705	26.242	26.501	24.393	690,563
2022-08-22	27.429	27.429	26.473	26.574	24.459	537,515
2022-08-19	27.713	27.921	27.496	27.544	25.353	156,680
2022-08-18	27.569	27.969	27.448	27.863	25.646	317,211
2022-08-17	27.704	28.046	27.506	27.506	25.317	390,945
2022-08-16	27.882	27.991	27.680	27.988	25.762	356,684
2022-08-15	27.969	27.969	27.651	27.782	25.572	350,346
2022-08-12	27.704	27.892	27.602	27.786	25.575	154,302
2022-08-11	27.704	27.940	27.689	27.813	25.600	304,934
2022-08-10	26.932	27.709	26.772	27.504	25.316	315,312
2022-08-09	27.458	27.554	26.956	27.072	24.918	470,554
2022-08-08	27.670	27.824	27.390	27.627	25.429	513,327
2022-08-05	27.351	27.950	27.351	27.550	25.358	290,550
2022-08-04	27.516	28.017	27.516	27.890	25.671	264,013
2022-08-03	27.477	27.670	27.342	27.494	25.306	653,516
2022-08-02	27.622	27.622	27.197	27.390	25.211	1,292,818
2022-07-29	27.766	27.766	27.216	27.451	25.267	283,462
2022-07-28	26.859	27.129	26.859	27.029	24.878	264,478
2022-07-27	26.396	26.763	26.396	26.570	24.456	160,656
2022-07-26	26.724	26.724	26.338	26.439	24.335	574,614
2022-07-25	26.657	26.686	26.290	26.570	24.456	711,933
2022-07-22	26.657	26.811	26.521	26.608	24.491	361,190
2022-07-21	26.932	26.946	26.328	26.678	24.556	1,223,686
2022-07-20	26.271	26.550	26.184	26.380	24.281	478,891
2022-07-19	25.547	26.271	25.479	25.973	23.907	612,668
2022-07-18	25.624	25.991	25.518	25.824	23.769	576,071
2022-07-15	24.958	25.421	24.958	25.210	23.204	489,539
2022-07-14	25.330	25.330	24.775	25.042	23.050	323,967
2022-07-13	25.387	25.498	24.775	24.990	23.002	513,390
2022-07-12	24.919	25.412	24.823	25.245	23.236	284,517
2022-07-11	25.050	25.305	24.746	24.978	22.990	623,560
2022-07-08	25.643	25.643	25.161	25.321	23.306	436,768
2022-07-07	24.591	25.325	24.487	25.233	23.225	894,912
2022-07-06	24.422	24.620	24.012	24.489	22.540	279,143
2022-07-05	24.808	25.161	24.157	24.215	22.288	548,532
2022-07-04	24.475	24.939	24.475	24.731	22.763	435,577
2022-07-01	24.572	24.659	24.070	24.373	22.434	403,882
2022-06-30	24.847	24.900	24.080	24.429	22.485	685,991
2022-06-29	24.746	25.016	24.746	24.860	22.882	1,013,724
2022-06-28	25.537	25.537	25.045	25.166	23.164	715,994
2022-06-27	25.001	25.267	24.726	24.976	22.988	471,817
2022-06-24	24.234	24.736	24.234	24.461	22.515	308,506
2022-06-23	24.196	24.456	23.991	24.202	22.276	240,951

← NewerPage 18 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.