ABB Ltd (STO:ABB)
Sweden
· Delayed Price · Currency is SEK 785.20
-2.40 (-0.30%)
At close: Mar 6, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 789.60 | 793.20 | 771.00 | 785.20 | 785.20 | -0.30% | 436,443 |
| Mar 5, 2026 | 800.40 | 807.20 | 787.20 | 787.60 | 787.60 | -1.60% | 429,741 |
| Mar 4, 2026 | 795.00 | 808.00 | 791.80 | 800.40 | 800.40 | 0.13% | 519,515 |
| Mar 3, 2026 | 814.80 | 823.40 | 789.40 | 799.40 | 799.40 | -3.57% | 781,604 |
| Mar 2, 2026 | 835.00 | 837.20 | 819.00 | 829.00 | 829.00 | -1.73% | 472,472 |
| Feb 27, 2026 | 832.20 | 845.40 | 830.60 | 843.60 | 843.60 | 1.52% | 491,967 |
| Feb 26, 2026 | 835.40 | 841.80 | 822.40 | 831.00 | 831.00 | -0.53% | 561,215 |
| Feb 25, 2026 | 829.80 | 842.60 | 829.80 | 835.40 | 835.40 | 1.04% | 357,386 |
| Feb 24, 2026 | 818.40 | 829.20 | 813.00 | 826.80 | 826.80 | 1.22% | 380,384 |
| Feb 23, 2026 | 816.00 | 819.80 | 808.40 | 816.80 | 816.80 | -0.27% | 414,994 |
| Feb 20, 2026 | 820.20 | 824.00 | 815.40 | 819.00 | 819.00 | 0.10% | 665,140 |
| Feb 19, 2026 | 823.60 | 825.00 | 815.20 | 818.20 | 818.20 | -0.61% | 357,161 |
| Feb 18, 2026 | 814.60 | 823.60 | 809.00 | 823.20 | 823.20 | 0.98% | 497,512 |
| Feb 17, 2026 | 817.00 | 818.40 | 801.80 | 815.20 | 815.20 | -0.39% | 525,270 |
| Feb 16, 2026 | 816.40 | 821.80 | 814.00 | 818.40 | 818.40 | 0.24% | 456,829 |
| Feb 13, 2026 | 806.00 | 816.40 | 799.60 | 816.40 | 816.40 | 1.29% | 757,008 |
| Feb 12, 2026 | 807.00 | 815.20 | 803.60 | 806.00 | 806.00 | 0.65% | 589,329 |
| Feb 11, 2026 | 795.20 | 809.40 | 791.60 | 800.80 | 800.80 | 0.83% | 546,837 |
| Feb 10, 2026 | 799.80 | 801.20 | 793.20 | 794.20 | 794.20 | -0.28% | 388,504 |
| Feb 9, 2026 | 786.60 | 796.80 | 782.40 | 796.40 | 796.40 | 2.23% | 343,114 |
| Feb 6, 2026 | 775.00 | 779.40 | 767.60 | 779.00 | 779.00 | 0.83% | 489,355 |
| Feb 5, 2026 | 777.80 | 784.00 | 764.60 | 772.60 | 772.60 | -0.97% | 442,419 |
| Feb 4, 2026 | 786.20 | 794.20 | 778.00 | 780.20 | 780.20 | -0.08% | 637,600 |
| Feb 3, 2026 | 785.00 | 793.20 | 769.00 | 780.80 | 780.80 | 0.62% | 595,042 |
| Feb 2, 2026 | 759.60 | 778.20 | 756.60 | 776.00 | 776.00 | 1.12% | 696,050 |
| Jan 30, 2026 | 767.00 | 771.40 | 760.40 | 767.40 | 767.40 | 0.42% | 512,547 |
| Jan 29, 2026 | 743.00 | 782.40 | 742.60 | 764.20 | 764.20 | 8.37% | 1,910,437 |
| Jan 28, 2026 | 710.00 | 714.80 | 703.20 | 705.20 | 705.20 | -0.31% | 586,190 |
| Jan 27, 2026 | 700.00 | 709.80 | 700.00 | 707.40 | 707.40 | 2.14% | 521,304 |
| Jan 26, 2026 | 680.00 | 694.20 | 679.40 | 692.60 | 692.60 | 1.55% | 487,112 |
| Jan 23, 2026 | 679.40 | 684.60 | 673.40 | 682.00 | 682.00 | 0.56% | 477,863 |
| Jan 22, 2026 | 686.00 | 691.40 | 678.20 | 678.20 | 678.20 | -0.70% | 573,570 |
| Jan 21, 2026 | 691.00 | 692.40 | 676.20 | 683.00 | 683.00 | -1.33% | 705,970 |
| Jan 20, 2026 | 690.60 | 693.00 | 680.00 | 692.20 | 692.20 | -0.46% | 401,175 |
| Jan 19, 2026 | 699.20 | 702.80 | 692.00 | 695.40 | 695.40 | -2.03% | 569,908 |
| Jan 16, 2026 | 708.60 | 710.80 | 704.60 | 709.80 | 709.80 | 0.23% | 485,967 |
| Jan 15, 2026 | 697.60 | 710.60 | 696.40 | 708.20 | 708.20 | 2.31% | 780,422 |
| Jan 14, 2026 | 699.00 | 703.00 | 690.00 | 692.20 | 692.20 | -1.09% | 657,956 |
| Jan 13, 2026 | 700.00 | 702.00 | 690.40 | 699.80 | 699.80 | 0.29% | 509,642 |
| Jan 12, 2026 | 690.40 | 698.00 | 690.00 | 697.80 | 697.80 | 1.07% | 468,141 |
| Jan 9, 2026 | 684.00 | 693.00 | 683.20 | 690.40 | 690.40 | 0.94% | 427,272 |
| Jan 8, 2026 | 700.00 | 703.60 | 682.60 | 684.00 | 684.00 | -2.70% | 499,022 |
| Jan 7, 2026 | 703.00 | 709.60 | 700.00 | 703.00 | 703.00 | 0.37% | 451,970 |
| Jan 5, 2026 | 690.00 | 705.00 | 690.00 | 700.40 | 700.40 | 2.76% | 509,172 |
| Jan 2, 2026 | 685.80 | 685.80 | 671.60 | 681.60 | 681.60 | -0.90% | 566,687 |
| Dec 30, 2025 | 686.20 | 690.80 | 683.60 | 687.80 | 687.80 | 0.03% | 384,657 |
| Dec 29, 2025 | 688.00 | 689.80 | 681.80 | 687.60 | 687.60 | -0.06% | 258,231 |
| Dec 23, 2025 | 685.60 | 688.80 | 683.40 | 688.00 | 688.00 | 0.44% | 279,464 |
| Dec 22, 2025 | 684.00 | 685.80 | 679.40 | 685.00 | 685.00 | 0.29% | 400,756 |
| Dec 19, 2025 | 678.00 | 683.00 | 676.40 | 683.00 | 683.00 | 0.65% | 453,736 |
| Dec 18, 2025 | 665.80 | 679.20 | 665.00 | 678.60 | 678.60 | 1.25% | 395,425 |
| Dec 17, 2025 | 685.20 | 687.80 | 669.80 | 670.20 | 670.20 | -1.61% | 334,960 |
| Dec 16, 2025 | 679.40 | 685.60 | 677.80 | 681.20 | 681.20 | -0.93% | 263,984 |
| Dec 15, 2025 | 679.60 | 687.80 | 679.00 | 687.60 | 687.60 | 1.21% | 418,515 |
| Dec 12, 2025 | 686.20 | 696.60 | 676.20 | 679.40 | 679.40 | -0.67% | 509,895 |
| Dec 11, 2025 | 684.00 | 687.60 | 677.40 | 684.00 | 684.00 | 0.23% | 377,118 |
| Dec 10, 2025 | 679.00 | 687.40 | 678.80 | 682.40 | 682.40 | 0.12% | 334,453 |
| Dec 9, 2025 | 690.80 | 693.60 | 677.80 | 681.60 | 681.60 | -1.30% | 439,951 |
| Dec 8, 2025 | 688.20 | 693.60 | 685.00 | 690.60 | 690.60 | 0.70% | 354,113 |
| Dec 5, 2025 | 685.00 | 691.00 | 683.20 | 685.80 | 685.80 | 0.44% | 202,564 |
| Dec 4, 2025 | 676.00 | 685.00 | 674.60 | 682.80 | 682.80 | 2.25% | 369,180 |
| Dec 3, 2025 | 676.80 | 678.20 | 663.40 | 667.80 | 667.80 | -1.21% | 408,080 |
| Dec 2, 2025 | 673.60 | 681.00 | 672.80 | 676.00 | 676.00 | 0.33% | 245,815 |
| Dec 1, 2025 | 675.40 | 676.00 | 668.80 | 673.80 | 673.80 | -1.12% | 611,249 |
| Nov 28, 2025 | 676.00 | 682.40 | 673.80 | 681.40 | 681.40 | 0.95% | 729,525 |
| Nov 27, 2025 | 671.00 | 675.20 | 670.00 | 675.00 | 675.00 | 0.63% | 325,829 |
| Nov 26, 2025 | 664.40 | 671.60 | 660.80 | 670.80 | 670.80 | 1.95% | 398,282 |
| Nov 25, 2025 | 658.40 | 663.20 | 652.40 | 658.00 | 658.00 | -0.30% | 863,523 |
| Nov 24, 2025 | 654.00 | 661.40 | 652.60 | 660.00 | 660.00 | 1.98% | 913,662 |
| Nov 21, 2025 | 644.80 | 652.60 | 644.00 | 647.20 | 647.20 | -1.79% | 752,043 |
| Nov 20, 2025 | 657.40 | 665.00 | 657.40 | 659.00 | 659.00 | 1.92% | 522,676 |
| Nov 19, 2025 | 640.20 | 649.60 | 638.80 | 646.60 | 646.60 | 0.69% | 708,536 |
| Nov 18, 2025 | 650.00 | 650.80 | 640.40 | 642.20 | 642.20 | -4.38% | 894,575 |
| Nov 17, 2025 | 668.80 | 672.80 | 664.00 | 671.60 | 671.60 | - | 458,179 |
| Nov 14, 2025 | 662.00 | 671.60 | 659.00 | 671.60 | 671.60 | 0.90% | 629,085 |
| Nov 13, 2025 | 679.40 | 680.00 | 663.00 | 665.60 | 665.60 | -2.29% | 421,703 |
| Nov 12, 2025 | 678.00 | 684.40 | 677.00 | 681.20 | 681.20 | 0.71% | 295,399 |
| Nov 11, 2025 | 674.00 | 677.20 | 672.60 | 676.40 | 676.40 | 0.56% | 418,622 |
| Nov 10, 2025 | 673.20 | 676.20 | 670.20 | 672.60 | 672.60 | 0.69% | 413,909 |
| Nov 7, 2025 | 672.80 | 675.60 | 663.40 | 668.00 | 668.00 | -0.42% | 334,662 |
| Nov 6, 2025 | 675.20 | 675.40 | 667.20 | 670.80 | 670.80 | -1.70% | 513,780 |
| Nov 5, 2025 | 687.00 | 690.00 | 677.80 | 682.40 | 682.40 | -0.79% | 548,925 |
| Nov 4, 2025 | 688.40 | 691.00 | 679.20 | 687.80 | 687.80 | -1.26% | 549,838 |
| Nov 3, 2025 | 704.80 | 705.00 | 695.80 | 696.60 | 696.60 | -1.25% | 364,654 |
| Oct 31, 2025 | 703.80 | 708.00 | 702.20 | 705.40 | 705.40 | 0.14% | 150,946 |
| Oct 30, 2025 | 702.40 | 708.40 | 695.00 | 704.40 | 704.40 | 0.60% | 239,177 |
| Oct 29, 2025 | 702.00 | 703.60 | 696.20 | 700.20 | 700.20 | -0.45% | 269,387 |
| Oct 28, 2025 | 700.80 | 703.80 | 697.40 | 703.40 | 703.40 | 0.26% | 376,226 |
| Oct 27, 2025 | 700.00 | 703.20 | 697.60 | 701.60 | 701.60 | 0.63% | 296,136 |
| Oct 24, 2025 | 692.00 | 699.00 | 691.00 | 697.20 | 697.20 | 0.81% | 220,972 |
| Oct 23, 2025 | 684.20 | 691.60 | 681.00 | 691.60 | 691.60 | 1.59% | 286,723 |
| Oct 22, 2025 | 690.80 | 704.60 | 679.60 | 680.80 | 680.80 | -1.68% | 588,427 |
| Oct 21, 2025 | 700.20 | 703.00 | 687.40 | 692.40 | 692.40 | -1.11% | 517,796 |
| Oct 20, 2025 | 700.80 | 702.00 | 695.60 | 700.20 | 700.20 | 0.86% | 347,795 |
| Oct 17, 2025 | 692.00 | 703.60 | 689.00 | 694.20 | 694.20 | -0.63% | 755,527 |
| Oct 16, 2025 | 720.00 | 726.40 | 695.80 | 698.60 | 698.60 | -1.36% | 1,251,205 |
| Oct 15, 2025 | 699.20 | 708.60 | 698.80 | 708.20 | 708.20 | 1.75% | 661,777 |
| Oct 14, 2025 | 691.20 | 696.60 | 682.60 | 696.00 | 696.00 | 0.12% | 536,443 |
| Oct 13, 2025 | 691.00 | 703.00 | 688.00 | 695.20 | 695.20 | 0.46% | 665,896 |
| Oct 10, 2025 | 696.40 | 699.60 | 690.60 | 692.00 | 692.00 | -0.75% | 373,319 |