ABB Ltd (STO:ABB)
Sweden
· Delayed Price · Currency is SEK 899.40
-10.80 (-1.19%)
Apr 28, 2026, 5:29 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 907.40 | 911.80 | 893.00 | 899.40 | 899.40 | -1.19% | 401,888 |
| Apr 27, 2026 | 914.60 | 920.80 | 903.40 | 910.20 | 910.20 | -0.55% | 429,452 |
| Apr 24, 2026 | 909.00 | 916.60 | 899.20 | 915.20 | 915.20 | -0.52% | 364,716 |
| Apr 23, 2026 | 899.80 | 923.40 | 895.80 | 920.00 | 920.00 | 2.20% | 475,813 |
| Apr 22, 2026 | 914.80 | 928.00 | 884.40 | 900.20 | 900.20 | 3.76% | 1,138,198 |
| Apr 21, 2026 | 877.20 | 878.00 | 863.80 | 867.60 | 867.60 | -0.14% | 522,487 |
| Apr 20, 2026 | 872.00 | 874.40 | 865.60 | 868.80 | 868.80 | -1.27% | 378,063 |
| Apr 17, 2026 | 845.00 | 880.00 | 844.60 | 880.00 | 880.00 | 3.38% | 671,851 |
| Apr 16, 2026 | 854.20 | 854.80 | 844.60 | 851.20 | 851.20 | 0.35% | 316,395 |
| Apr 15, 2026 | 849.00 | 853.40 | 844.40 | 848.20 | 848.20 | -0.21% | 353,996 |
| Apr 14, 2026 | 843.40 | 852.80 | 841.60 | 850.00 | 850.00 | 1.17% | 379,064 |
| Apr 13, 2026 | 834.40 | 841.40 | 830.80 | 840.20 | 840.20 | -0.43% | 509,434 |
| Apr 10, 2026 | 840.00 | 847.00 | 838.00 | 843.80 | 843.80 | 1.10% | 466,508 |
| Apr 9, 2026 | 817.80 | 834.80 | 817.80 | 834.60 | 834.60 | 1.26% | 543,204 |
| Apr 8, 2026 | 816.60 | 830.00 | 811.40 | 824.20 | 824.20 | 6.54% | 910,091 |
| Apr 7, 2026 | 776.00 | 785.40 | 769.40 | 773.60 | 773.60 | 0.70% | 450,894 |
| Apr 2, 2026 | 761.20 | 773.00 | 761.20 | 768.20 | 768.20 | -1.66% | 196,378 |
| Apr 1, 2026 | 784.00 | 784.80 | 771.00 | 781.20 | 781.20 | 3.91% | 515,565 |
| Mar 31, 2026 | 743.00 | 758.40 | 738.00 | 751.80 | 751.80 | 0.97% | 544,301 |
| Mar 30, 2026 | 746.40 | 755.40 | 741.20 | 744.60 | 744.60 | -0.64% | 457,402 |
| Mar 27, 2026 | 763.60 | 763.60 | 734.80 | 749.40 | 749.40 | -2.78% | 609,137 |
| Mar 26, 2026 | 784.60 | 789.00 | 770.80 | 770.80 | 770.80 | -2.38% | 490,905 |
| Mar 25, 2026 | 782.20 | 792.80 | 778.60 | 789.60 | 789.60 | 1.96% | 457,617 |
| Mar 24, 2026 | 772.00 | 774.40 | 752.80 | 774.40 | 774.40 | 0.62% | 544,098 |
| Mar 23, 2026 | 742.00 | 778.60 | 733.40 | 769.60 | 769.60 | 0.81% | 758,790 |
| Mar 20, 2026 | 779.40 | 784.20 | 761.20 | 763.40 | 752.25 | -1.62% | 603,251 |
| Mar 19, 2026 | 788.80 | 791.00 | 767.80 | 776.00 | 764.66 | -3.02% | 482,874 |
| Mar 18, 2026 | 794.60 | 812.40 | 790.00 | 800.20 | 788.51 | 1.60% | 490,141 |
| Mar 17, 2026 | 783.40 | 792.00 | 779.40 | 787.60 | 776.09 | -0.30% | 551,084 |
| Mar 16, 2026 | 790.60 | 796.80 | 781.00 | 790.00 | 778.46 | -0.05% | 410,118 |
| Mar 13, 2026 | 800.40 | 809.40 | 790.40 | 790.40 | 778.85 | -2.03% | 310,821 |
| Mar 12, 2026 | 800.00 | 807.40 | 793.60 | 806.80 | 795.01 | 0.75% | 330,024 |
| Mar 11, 2026 | 803.00 | 803.40 | 789.00 | 800.80 | 789.10 | -0.32% | 397,375 |
| Mar 10, 2026 | 800.00 | 818.20 | 788.40 | 803.40 | 791.66 | 4.47% | 775,914 |
| Mar 9, 2026 | 746.00 | 769.00 | 738.00 | 769.00 | 757.76 | -2.06% | 1,021,077 |
| Mar 6, 2026 | 789.60 | 793.20 | 771.00 | 785.20 | 773.73 | -0.30% | 447,692 |
| Mar 5, 2026 | 800.40 | 807.20 | 787.20 | 787.60 | 776.09 | -1.60% | 433,395 |
| Mar 4, 2026 | 795.00 | 808.00 | 791.80 | 800.40 | 788.70 | 0.13% | 526,808 |
| Mar 3, 2026 | 814.80 | 823.40 | 789.40 | 799.40 | 787.72 | -3.57% | 810,196 |
| Mar 2, 2026 | 835.00 | 837.20 | 819.00 | 829.00 | 816.89 | -1.73% | 472,472 |
| Feb 27, 2026 | 832.20 | 845.40 | 830.60 | 843.60 | 831.27 | 1.52% | 491,967 |
| Feb 26, 2026 | 835.40 | 841.80 | 822.40 | 831.00 | 818.86 | -0.53% | 561,215 |
| Feb 25, 2026 | 829.80 | 842.60 | 829.80 | 835.40 | 823.19 | 1.04% | 357,386 |
| Feb 24, 2026 | 818.40 | 829.20 | 813.00 | 826.80 | 814.72 | 1.22% | 380,384 |
| Feb 23, 2026 | 816.00 | 819.80 | 808.40 | 816.80 | 804.87 | -0.27% | 414,994 |
| Feb 20, 2026 | 820.20 | 824.00 | 815.40 | 819.00 | 807.03 | 0.10% | 665,140 |
| Feb 19, 2026 | 823.60 | 825.00 | 815.20 | 818.20 | 806.24 | -0.61% | 357,161 |
| Feb 18, 2026 | 814.60 | 823.60 | 809.00 | 823.20 | 811.17 | 0.98% | 497,512 |
| Feb 17, 2026 | 817.00 | 818.40 | 801.80 | 815.20 | 803.29 | -0.39% | 525,270 |
| Feb 16, 2026 | 816.40 | 821.80 | 814.00 | 818.40 | 806.44 | 0.24% | 456,829 |
| Feb 13, 2026 | 806.00 | 816.40 | 799.60 | 816.40 | 804.47 | 1.29% | 757,008 |
| Feb 12, 2026 | 807.00 | 815.20 | 803.60 | 806.00 | 794.22 | 0.65% | 589,329 |
| Feb 11, 2026 | 795.20 | 809.40 | 791.60 | 800.80 | 789.10 | 0.83% | 546,837 |
| Feb 10, 2026 | 799.80 | 801.20 | 793.20 | 794.20 | 782.60 | -0.28% | 388,504 |
| Feb 9, 2026 | 786.60 | 796.80 | 782.40 | 796.40 | 784.76 | 2.23% | 343,114 |
| Feb 6, 2026 | 775.00 | 779.40 | 767.60 | 779.00 | 767.62 | 0.83% | 489,355 |
| Feb 5, 2026 | 777.80 | 784.00 | 764.60 | 772.60 | 761.31 | -0.97% | 442,419 |
| Feb 4, 2026 | 786.20 | 794.20 | 778.00 | 780.20 | 768.80 | -0.08% | 637,600 |
| Feb 3, 2026 | 785.00 | 793.20 | 769.00 | 780.80 | 769.39 | 0.62% | 595,042 |
| Feb 2, 2026 | 759.60 | 778.20 | 756.60 | 776.00 | 764.66 | 1.12% | 696,050 |
| Jan 30, 2026 | 767.00 | 771.40 | 760.40 | 767.40 | 756.19 | 0.42% | 512,547 |
| Jan 29, 2026 | 743.00 | 782.40 | 742.60 | 764.20 | 753.03 | 8.37% | 1,910,437 |
| Jan 28, 2026 | 710.00 | 714.80 | 703.20 | 705.20 | 694.90 | -0.31% | 586,190 |
| Jan 27, 2026 | 700.00 | 709.80 | 700.00 | 707.40 | 697.06 | 2.14% | 521,304 |
| Jan 26, 2026 | 680.00 | 694.20 | 679.40 | 692.60 | 682.48 | 1.55% | 487,112 |
| Jan 23, 2026 | 679.40 | 684.60 | 673.40 | 682.00 | 672.03 | 0.56% | 477,863 |
| Jan 22, 2026 | 686.00 | 691.40 | 678.20 | 678.20 | 668.29 | -0.70% | 573,570 |
| Jan 21, 2026 | 691.00 | 692.40 | 676.20 | 683.00 | 673.02 | -1.33% | 705,970 |
| Jan 20, 2026 | 690.60 | 693.00 | 680.00 | 692.20 | 682.09 | -0.46% | 401,175 |
| Jan 19, 2026 | 699.20 | 702.80 | 692.00 | 695.40 | 685.24 | -2.03% | 569,908 |
| Jan 16, 2026 | 708.60 | 710.80 | 704.60 | 709.80 | 699.43 | 0.23% | 485,967 |
| Jan 15, 2026 | 697.60 | 710.60 | 696.40 | 708.20 | 697.85 | 2.31% | 780,422 |
| Jan 14, 2026 | 699.00 | 703.00 | 690.00 | 692.20 | 682.09 | -1.09% | 657,956 |
| Jan 13, 2026 | 700.00 | 702.00 | 690.40 | 699.80 | 689.57 | 0.29% | 509,642 |
| Jan 12, 2026 | 690.40 | 698.00 | 690.00 | 697.80 | 687.60 | 1.07% | 468,141 |
| Jan 9, 2026 | 684.00 | 693.00 | 683.20 | 690.40 | 680.31 | 0.94% | 427,272 |
| Jan 8, 2026 | 700.00 | 703.60 | 682.60 | 684.00 | 674.01 | -2.70% | 499,022 |
| Jan 7, 2026 | 703.00 | 709.60 | 700.00 | 703.00 | 692.73 | 0.37% | 451,970 |
| Jan 5, 2026 | 690.00 | 705.00 | 690.00 | 700.40 | 690.17 | 2.76% | 509,172 |
| Jan 2, 2026 | 685.80 | 685.80 | 671.60 | 681.60 | 671.64 | -0.90% | 566,687 |
| Dec 30, 2025 | 686.20 | 690.80 | 683.60 | 687.80 | 677.75 | 0.03% | 384,657 |
| Dec 29, 2025 | 688.00 | 689.80 | 681.80 | 687.60 | 677.55 | -0.06% | 258,231 |
| Dec 23, 2025 | 685.60 | 688.80 | 683.40 | 688.00 | 677.95 | 0.44% | 279,464 |
| Dec 22, 2025 | 684.00 | 685.80 | 679.40 | 685.00 | 674.99 | 0.29% | 400,756 |
| Dec 19, 2025 | 678.00 | 683.00 | 676.40 | 683.00 | 673.02 | 0.65% | 453,736 |
| Dec 18, 2025 | 665.80 | 679.20 | 665.00 | 678.60 | 668.68 | 1.25% | 395,425 |
| Dec 17, 2025 | 685.20 | 687.80 | 669.80 | 670.20 | 660.41 | -1.61% | 334,960 |
| Dec 16, 2025 | 679.40 | 685.60 | 677.80 | 681.20 | 671.25 | -0.93% | 263,984 |
| Dec 15, 2025 | 679.60 | 687.80 | 679.00 | 687.60 | 677.55 | 1.21% | 418,515 |
| Dec 12, 2025 | 686.20 | 696.60 | 676.20 | 679.40 | 669.47 | -0.67% | 509,895 |
| Dec 11, 2025 | 684.00 | 687.60 | 677.40 | 684.00 | 674.01 | 0.23% | 377,118 |
| Dec 10, 2025 | 679.00 | 687.40 | 678.80 | 682.40 | 672.43 | 0.12% | 334,453 |
| Dec 9, 2025 | 690.80 | 693.60 | 677.80 | 681.60 | 671.64 | -1.30% | 439,951 |
| Dec 8, 2025 | 688.20 | 693.60 | 685.00 | 690.60 | 680.51 | 0.70% | 354,113 |
| Dec 5, 2025 | 685.00 | 691.00 | 683.20 | 685.80 | 675.78 | 0.44% | 202,564 |
| Dec 4, 2025 | 676.00 | 685.00 | 674.60 | 682.80 | 672.82 | 2.25% | 369,180 |
| Dec 3, 2025 | 676.80 | 678.20 | 663.40 | 667.80 | 658.04 | -1.21% | 408,080 |
| Dec 2, 2025 | 673.60 | 681.00 | 672.80 | 676.00 | 666.12 | 0.33% | 245,815 |
| Dec 1, 2025 | 675.40 | 676.00 | 668.80 | 673.80 | 663.95 | -1.12% | 611,249 |
| Nov 28, 2025 | 676.00 | 682.40 | 673.80 | 681.40 | 671.44 | 0.95% | 729,525 |