ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	24.673	24.707	24.157	24.506	22.556	919,591
2022-06-21	25.305	25.305	24.755	25.145	23.144	2,028,030
2022-06-20	25.122	25.151	24.639	24.757	22.787	848,703
2022-06-17	25.416	25.759	24.852	25.175	23.172	1,756,851
2022-06-16	26.917	26.917	25.643	25.775	23.725	1,446,999
2022-06-15	26.637	27.216	26.599	26.900	24.759	396,578
2022-06-14	26.907	27.081	26.280	26.510	24.401	222,197
2022-06-13	27.699	27.699	26.792	26.912	24.771	1,011,947
2022-06-10	28.481	28.481	27.795	28.036	25.806	2,386,204
2022-06-09	28.992	29.050	28.539	28.731	26.445	461,759
2022-06-08	29.619	29.619	28.973	29.040	26.730	442,030
2022-06-07	29.571	29.581	29.253	29.376	27.038	766,087
2022-06-01	28.577	28.857	28.432	28.575	26.301	920,467
2022-05-31	28.476	28.934	28.351	28.466	26.201	786,214
2022-05-30	28.780	29.166	28.683	29.005	26.697	475,078
2022-05-27	28.191	28.423	28.085	28.338	26.083	576,816
2022-05-25	27.844	28.114	27.677	27.789	25.578	744,277
2022-05-24	27.733	28.066	27.728	27.796	25.584	206,921
2022-05-23	28.128	28.191	27.699	27.930	25.707	1,275,165
2022-05-20	27.955	28.114	27.525	27.924	25.702	1,076,467
2022-05-19	27.337	28.012	26.946	27.419	25.237	807,690
2022-05-18	28.056	28.403	27.842	28.113	25.876	1,183,304
2022-05-17	27.593	27.993	27.593	27.988	25.762	500,562
2022-05-16	27.723	27.853	27.321	27.438	25.255	895,286
2022-05-13	27.511	27.873	27.371	27.685	25.482	398,635
2022-05-12	27.284	27.390	26.464	26.856	24.719	494,952
2022-05-11	27.255	27.641	27.033	27.351	25.175	2,153,073
2022-05-10	27.120	27.699	27.120	27.213	25.048	693,090
2022-05-09	27.448	27.699	26.884	27.071	24.917	2,971,679
2022-05-06	28.085	28.085	27.380	27.538	25.347	705,244
2022-05-05	28.862	28.992	28.104	28.487	26.220	580,252
2022-05-04	28.384	28.432	28.017	28.234	25.987	1,151,931
2022-05-03	28.027	28.403	27.834	28.028	25.798	799,621
2022-04-29	28.307	28.828	28.307	28.563	26.291	632,703
2022-04-28	27.844	28.230	27.699	28.111	25.875	1,147,642
2022-04-27	27.824	28.104	27.525	27.954	25.730	702,833
2022-04-26	28.476	28.915	27.891	28.434	26.172	1,645,478
2022-04-25	28.625	28.770	28.220	28.395	26.135	1,647,627
2022-04-22	30.097	30.469	29.320	29.684	27.322	1,441,292
2022-04-21	29.726	30.922	29.455	30.615	28.179	2,642,799
2022-04-20	28.954	29.436	28.780	29.156	26.837	502,262
2022-04-19	28.886	28.886	28.181	28.624	26.346	3,087,215
2022-04-14	28.085	28.558	28.085	28.346	26.090	1,039,215
2022-04-13	27.762	28.046	27.747	27.886	25.668	1,386,545
2022-04-12	27.988	28.162	27.844	28.051	25.819	1,321,120
2022-04-11	29.079	29.079	28.297	28.312	26.059	1,013,892
2022-04-08	28.664	29.224	28.664	28.982	26.676	764,272
2022-04-07	28.616	28.693	28.413	28.471	26.206	427,077
2022-04-06	28.818	28.982	28.162	28.438	26.175	820,264
2022-04-05	29.002	29.648	29.002	29.115	26.799	581,585
2022-04-04	29.349	29.465	28.596	29.462	27.118	2,243,960
2022-04-01	28.954	29.426	28.770	29.310	26.978	1,082,992
2022-03-31	29.243	29.571	29.031	29.118	26.801	2,802,146
2022-03-30	30.208	30.285	29.108	29.403	27.064	1,582,691
2022-03-29	30.208	30.478	29.957	30.123	27.726	6,589,840
2022-03-28	30.015	30.237	29.909	29.944	27.561	330,425
2022-03-25	31.270	31.424	30.488	30.803	27.624	1,253,869
2022-03-24	31.656	31.656	30.932	31.031	27.829	982,003
2022-03-23	31.849	31.936	31.337	31.593	28.332	5,823,088
2022-03-22	31.472	31.926	31.472	31.649	28.383	390,479

← NewerPage 19 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.