ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	31.656	31.772	31.492	31.632	28.367	864,035
2022-03-18	32.023	32.023	31.347	31.624	28.360	1,402,694
2022-03-17	31.656	31.965	31.472	31.654	28.387	1,499,503
2022-03-16	30.884	31.357	30.691	31.357	28.120	583,572
2022-03-15	30.015	30.276	29.486	30.151	27.039	2,399,099
2022-03-14	30.208	30.488	30.006	30.318	27.189	324,756
2022-03-11	29.388	30.218	29.388	29.949	26.858	3,659,582
2022-03-10	29.629	29.957	29.330	29.407	26.372	3,589,006
2022-03-09	29.243	29.668	28.876	29.629	26.571	3,476,277
2022-03-08	27.448	28.703	27.448	28.384	25.455	1,170,701
2022-03-07	27.023	28.037	26.579	27.737	24.875	1,586,069
2022-03-04	28.761	29.291	27.869	28.166	25.258	1,542,426
2022-03-03	29.436	29.909	29.369	29.539	26.490	625,147
2022-03-02	29.243	29.822	28.510	28.689	25.728	997,568
2022-03-01	29.320	30.276	29.320	29.777	26.703	1,170,896
2022-02-28	29.243	30.073	29.108	30.063	26.960	1,520,837
2022-02-25	29.243	29.909	29.089	29.438	26.400	2,171,694
2022-02-24	28.567	29.021	27.834	28.391	25.461	1,784,291
2022-02-23	29.581	30.614	29.581	30.357	27.224	558,765
2022-02-22	29.098	30.305	29.098	30.141	27.030	1,025,652
2022-02-21	30.401	30.836	29.658	29.909	26.822	678,241
2022-02-18	30.884	30.980	30.517	30.792	27.614	1,107,457
2022-02-17	31.077	31.434	30.826	31.103	27.892	473,060
2022-02-16	31.077	31.472	31.029	31.311	28.079	331,209
2022-02-15	30.160	31.289	30.160	31.054	27.849	1,001,583
2022-02-14	30.430	30.430	29.986	30.219	27.100	1,452,937
2022-02-11	31.270	31.501	31.086	31.308	28.077	748,505
2022-02-10	31.849	32.081	31.598	31.760	28.482	681,002
2022-02-09	31.366	31.965	31.366	31.815	28.531	6,069,893
2022-02-08	31.231	31.231	30.932	31.115	27.904	1,357,339
2022-02-07	30.401	31.106	30.392	30.928	27.735	1,112,788
2022-02-04	30.787	30.787	30.199	30.439	27.297	752,876
2022-02-03	31.376	31.376	30.421	30.671	27.506	1,928,710
2022-02-02	31.270	31.550	31.193	31.279	28.051	835,858
2022-02-01	31.077	31.289	30.922	31.037	27.834	1,012,157
2022-01-31	30.401	30.951	30.353	30.689	27.522	808,276
2022-01-28	31.241	31.241	29.812	30.648	27.485	658,876
2022-01-27	30.893	31.810	30.893	31.386	28.146	794,463
2022-01-26	31.289	34.273	31.289	34.273	30.736	1,374,149
2022-01-25	31.077	31.472	30.893	31.096	27.887	3,646,616
2022-01-24	32.428	32.515	30.756	30.893	27.705	705,917
2022-01-21	32.621	32.717	32.061	32.415	29.069	748,322
2022-01-20	32.911	33.229	32.689	33.096	29.680	855,084
2022-01-19	32.235	33.104	32.225	32.878	29.485	321,469
2022-01-18	32.621	32.901	32.235	32.506	29.151	484,403
2022-01-17	33.036	33.036	32.592	32.785	29.401	1,968,110
2022-01-14	33.364	33.364	32.669	33.088	29.673	464,958
2022-01-13	33.683	33.914	33.461	33.625	30.155	740,248
2022-01-12	33.422	34.117	33.422	33.956	30.452	1,653,738
2022-01-11	32.930	33.190	32.930	33.046	29.635	790,976
2022-01-10	33.683	33.808	32.621	32.621	29.254	1,451,767
2022-01-07	33.876	34.020	33.644	33.790	30.302	535,181
2022-01-06	34.069	34.098	33.683	33.934	30.431	227,498
2022-01-05	34.455	34.547	34.281	34.324	30.781	778,487
2022-01-04	34.088	34.503	34.088	34.358	30.812	1,008,050
2021-12-30	33.876	33.972	33.683	33.797	30.309	379,288
2021-12-29	34.040	34.040	33.808	33.924	30.423	240,749
2021-12-23	33.104	33.490	32.862	32.920	29.522	570,741
2021-12-22	32.621	32.911	32.389	32.546	29.187	501,198
2021-12-21	32.795	32.795	32.245	32.725	29.347	555,192

← NewerPage 20 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.