ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	32.235	32.949	32.003	32.451	29.101	2,959,038
2021-12-17	33.364	33.364	32.746	32.949	29.548	3,999,599
2021-12-16	32.911	33.538	32.862	33.144	29.723	578,656
2021-12-15	32.042	32.486	31.965	32.377	29.035	1,179,879
2021-12-14	32.911	33.094	32.220	32.972	29.569	841,041
2021-12-13	32.563	32.949	32.563	32.730	29.352	386,872
2021-12-10	32.418	32.766	32.418	32.590	29.226	622,905
2021-12-09	32.911	32.930	32.563	32.746	29.367	414,261
2021-12-08	32.476	32.930	32.476	32.621	29.254	797,893
2021-12-07	32.235	32.669	31.820	32.304	28.970	1,339,148
2021-12-06	31.253	32.081	31.253	32.009	28.706	1,783,925
2021-12-03	31.270	31.936	31.231	31.550	28.293	1,385,075
2021-12-02	31.077	31.241	30.314	30.925	27.733	6,327,560
2021-12-01	30.884	31.318	30.797	31.159	27.943	1,120,142
2021-11-30	30.401	31.029	29.919	30.613	27.454	1,513,292
2021-11-29	30.372	31.096	30.372	30.826	27.644	558,790
2021-11-26	30.594	30.778	30.372	30.402	27.265	956,822
2021-11-25	31.656	31.916	31.627	31.781	28.501	434,293
2021-11-24	31.849	32.293	31.540	31.746	28.469	1,845,311
2021-11-23	31.849	32.206	31.839	32.030	28.724	931,371
2021-11-22	31.965	32.418	31.965	32.320	28.984	3,930,019
2021-11-19	32.235	32.293	31.887	32.076	28.765	2,367,776
2021-11-18	31.849	32.138	31.743	32.029	28.723	554,975
2021-11-17	31.463	32.042	31.386	31.900	28.608	1,413,044
2021-11-16	31.077	31.559	31.038	31.511	28.259	493,472
2021-11-15	31.077	31.183	31.029	31.115	27.904	481,493
2021-11-12	30.884	31.193	30.884	31.151	27.935	901,722
2021-11-11	30.884	31.125	30.710	30.916	27.725	354,253
2021-11-10	30.961	30.961	30.671	30.903	27.713	932,033
2021-11-09	30.652	30.893	30.652	30.835	27.653	1,042,778
2021-11-08	30.285	30.787	30.285	30.729	27.557	3,566,195
2021-11-05	30.401	30.710	30.353	30.392	27.255	710,198
2021-11-04	30.594	30.836	30.449	30.648	27.485	712,066
2021-11-03	30.401	30.459	29.967	30.411	27.272	1,766,105
2021-11-02	29.436	29.841	29.156	29.213	26.198	1,004,324
2021-11-01	29.436	29.446	29.240	29.332	26.305	364,043
2021-10-29	29.050	29.272	28.789	29.238	26.220	285,067
2021-10-28	29.243	29.436	28.925	29.195	26.182	192,155
2021-10-27	29.243	29.504	29.147	29.386	26.353	439,674
2021-10-26	28.799	29.465	28.799	29.262	26.242	666,532
2021-10-25	29.243	29.417	28.741	29.079	26.078	1,704,534
2021-10-22	29.359	29.359	28.977	29.136	26.129	378,687
2021-10-21	28.828	30.015	28.828	29.240	26.222	2,102,441
2021-10-20	30.884	31.202	30.768	30.980	27.783	966,132
2021-10-19	30.797	30.797	30.449	30.705	27.536	521,694
2021-10-18	30.652	30.652	30.343	30.451	27.308	955,158
2021-10-15	30.884	30.884	30.507	30.747	27.574	2,529,655
2021-10-14	30.208	30.614	30.170	30.575	27.419	2,084,485

← NewerPage 21 of 21 · 1,248 trading days

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.