UK markets closed

ABB Ltd (ABB.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
535.80+3.80 (+0.71%)
At close: 05:29PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024530.20536.80525.20535.80535.801,109,518
18 Apr 2024519.40532.80519.40532.00532.001,864,245
17 Apr 2024496.40505.80496.40501.80501.80601,954
16 Apr 2024497.70500.20492.90496.40496.40614,946
15 Apr 2024497.50507.80496.40502.00502.00462,180
12 Apr 2024501.60504.80498.40500.20500.20611,643
11 Apr 2024497.40499.50490.60497.60497.60856,999
10 Apr 2024491.00497.80489.50497.40497.40557,965
09 Apr 2024491.00493.90487.80490.20490.20510,102
08 Apr 2024493.00494.90490.00491.30491.30402,900
05 Apr 2024492.60493.60486.60493.40493.40580,917
04 Apr 2024493.10494.60489.80494.60494.60434,937
03 Apr 2024493.00495.40491.60494.10494.10352,505
02 Apr 2024495.50503.00491.50492.30492.30773,016
28 Mar 2024495.00497.70494.20494.60494.60281,899
27 Mar 2024494.40497.30485.40493.90493.90891,896
26 Mar 2024491.40495.70490.80495.00495.00350,440
25 Mar 2024494.20497.10490.00491.40491.40518,135
25 Mar 20240.87 Dividend
22 Mar 2024498.90503.60495.50503.60502.73546,497
21 Mar 2024498.30502.60494.20499.70498.84794,711
20 Mar 2024491.90501.40491.90497.40496.54801,720
19 Mar 2024495.80502.20488.40492.50491.65731,499
18 Mar 2024497.20499.00494.70498.80497.94514,794
15 Mar 2024496.50497.20490.30497.20496.34888,041
14 Mar 2024490.20497.70490.20494.90494.05508,679
13 Mar 2024485.00490.40484.30490.10489.25541,714
12 Mar 2024478.60484.40474.40484.40483.56941,635
11 Mar 2024476.10477.80470.60477.80476.97550,506
08 Mar 2024475.60478.10475.60477.30476.48546,728
07 Mar 2024473.80477.30471.70475.60474.78606,279
06 Mar 2024474.30474.40471.40473.80472.98740,636
05 Mar 2024477.30479.80472.30473.60472.78645,389
04 Mar 2024475.00477.70474.40477.30476.48465,195
01 Mar 2024478.60481.20473.70475.10474.28377,834
29 Feb 2024474.10478.60473.50478.60477.77563,607
28 Feb 2024471.60474.60471.00474.10473.28679,461
27 Feb 2024472.80472.90468.70471.60470.79392,265
26 Feb 2024473.20473.80468.50472.60471.78400,684
23 Feb 2024469.00476.10460.40473.30472.48924,700
22 Feb 2024474.00478.70474.00477.50476.68472,509
21 Feb 2024470.30473.90469.60473.90473.08328,753
20 Feb 2024471.40473.20469.80472.30471.48285,881
19 Feb 2024471.10473.60467.80473.20472.38450,818
16 Feb 2024468.10475.60467.70475.20474.38596,219
15 Feb 2024465.20470.20465.20468.70467.89685,141
14 Feb 2024454.50464.80454.50463.10462.30383,492
13 Feb 2024457.00457.00450.30454.20453.42512,060
12 Feb 2024458.30460.00456.00457.70456.91374,084
09 Feb 2024456.70458.30455.00456.00455.21386,311
08 Feb 2024455.70458.80453.80457.00456.21383,975
07 Feb 2024455.40456.90452.30454.70453.91473,033
06 Feb 2024456.10459.10451.90455.40454.61437,560
05 Feb 2024457.30457.30451.40453.00452.22615,920
02 Feb 2024456.30459.50451.00457.30456.51557,795
01 Feb 2024441.80456.70439.80451.50450.721,194,112
31 Jan 2024451.00453.80441.50441.80441.04914,357
30 Jan 2024448.90451.40447.70450.20449.42373,602
29 Jan 2024442.70449.20442.30448.10447.33498,146
26 Jan 2024439.60444.10436.80443.80443.03300,463
25 Jan 2024436.70441.00435.50439.60438.84502,191
24 Jan 2024437.40439.10433.30437.10436.34348,934
23 Jan 2024439.00439.10432.50433.10432.35453,200
22 Jan 2024428.80436.20428.60434.90434.15872,214
19 Jan 2024432.70438.00423.90424.00423.271,934,048
18 Jan 2024436.70442.00434.60441.50440.74511,700
17 Jan 2024435.00437.00433.70435.90435.15506,563
16 Jan 2024438.70441.00435.50438.90438.14337,451
15 Jan 2024440.40440.80437.70438.90438.14397,742
12 Jan 2024437.30442.20437.00440.70439.94478,615
11 Jan 2024438.50441.00435.50436.40435.65424,158
10 Jan 2024437.00438.00434.80437.00436.25326,912
09 Jan 2024438.80438.90434.20435.90435.15464,230
08 Jan 2024431.70438.20431.40438.10437.34543,500
05 Jan 2024438.00438.00431.20431.20430.46285,116
04 Jan 2024433.00439.10433.00438.30437.54663,468
03 Jan 2024445.40446.80433.30435.60434.85606,857
02 Jan 2024445.30450.40442.70444.70443.93500,346
29 Dec 2023441.00447.30441.00445.30444.53687,145
28 Dec 2023440.00442.40440.00440.50439.74505,576
27 Dec 2023437.00438.70434.80438.20437.44549,757
22 Dec 2023438.80439.70434.70435.90435.15397,351
21 Dec 2023441.00442.00437.00438.80438.04457,896
20 Dec 2023443.30444.30441.10441.60440.84859,101
19 Dec 2023441.00445.50438.30443.20442.43588,248
18 Dec 2023443.60445.30439.50441.00440.241,016,405
15 Dec 2023444.60448.00442.90446.80446.03909,287
14 Dec 2023442.40443.80437.90442.00441.241,304,154
13 Dec 2023441.50445.60441.40441.40440.64890,471
12 Dec 2023441.50442.80437.90440.50439.741,301,672
11 Dec 2023431.70442.30431.10442.30441.541,469,475
08 Dec 2023422.10429.70421.60428.10427.36779,917
07 Dec 2023424.00426.10421.40421.60420.87517,397
06 Dec 2023424.90426.90422.30424.20423.47628,027
05 Dec 2023414.90424.50414.90424.20423.47551,615
04 Dec 2023420.00420.00414.40417.60416.88739,630
01 Dec 2023417.20422.90417.20420.00419.27712,174
30 Nov 2023408.20418.50406.70417.10416.381,416,051
29 Nov 2023399.30404.90399.20403.60402.90628,299
28 Nov 2023401.20401.80399.50400.30399.61429,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...