ABB Ltd (STO:ABB)
Sweden · Delayed Price · Currency is SEK 624.60
-18.40 (-2.86%)
Aug 1, 2025, 5:29 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 635.00 | 640.20 | 620.20 | 624.60 | 624.60 | -2.86% | 471,305 |
| Jul 31, 2025 | 644.00 | 652.60 | 643.00 | 643.00 | 643.00 | 0.25% | 415,873 |
| Jul 30, 2025 | 633.00 | 645.20 | 632.60 | 641.40 | 641.40 | 3.45% | 393,877 |
| Jul 29, 2025 | 635.80 | 643.00 | 620.00 | 620.00 | 620.00 | -2.18% | 203,442 |
| Jul 28, 2025 | 644.80 | 644.80 | 630.00 | 633.80 | 633.80 | -0.47% | 318,004 |
| Jul 25, 2025 | 636.40 | 638.20 | 632.40 | 636.80 | 636.80 | -0.31% | 415,483 |
| Jul 24, 2025 | 640.40 | 646.60 | 636.00 | 638.80 | 638.80 | 1.17% | 390,387 |
| Jul 23, 2025 | 622.80 | 634.00 | 621.40 | 631.40 | 631.40 | 1.97% | 393,611 |
| Jul 22, 2025 | 629.60 | 630.60 | 616.80 | 619.20 | 619.20 | -1.90% | 373,101 |
| Jul 21, 2025 | 638.40 | 642.40 | 630.40 | 631.20 | 631.20 | -0.19% | 577,993 |
| Jul 18, 2025 | 640.60 | 643.80 | 627.20 | 632.40 | 632.40 | 0.32% | 913,215 |
| Jul 17, 2025 | 605.80 | 630.40 | 602.00 | 630.40 | 630.40 | 9.56% | 1,387,212 |
| Jul 16, 2025 | 582.60 | 586.20 | 572.60 | 575.40 | 575.40 | -1.30% | 452,505 |
| Jul 15, 2025 | 574.00 | 586.40 | 573.80 | 583.00 | 583.00 | 1.71% | 332,947 |
| Jul 14, 2025 | 568.60 | 573.20 | 566.20 | 573.20 | 573.20 | 0.81% | 260,067 |
| Jul 11, 2025 | 570.60 | 571.20 | 563.40 | 568.60 | 568.60 | -0.80% | 406,286 |
| Jul 10, 2025 | 566.80 | 579.60 | 566.80 | 573.20 | 573.20 | 1.42% | 403,243 |
| Jul 9, 2025 | 563.20 | 570.80 | 557.00 | 565.20 | 565.20 | 0.07% | 213,762 |
| Jul 8, 2025 | 562.80 | 565.60 | 560.80 | 564.80 | 564.80 | 0.68% | 248,645 |
| Jul 7, 2025 | 563.40 | 563.80 | 558.40 | 561.00 | 561.00 | -0.43% | 184,293 |
| Jul 4, 2025 | 568.00 | 570.00 | 561.20 | 563.40 | 563.40 | -1.37% | 224,190 |
| Jul 3, 2025 | 569.20 | 572.00 | 566.00 | 571.20 | 571.20 | 0.85% | 242,453 |
| Jul 2, 2025 | 560.00 | 568.40 | 557.60 | 566.40 | 566.40 | 1.25% | 281,515 |
| Jul 1, 2025 | 564.80 | 568.40 | 558.00 | 559.40 | 559.40 | -1.17% | 366,157 |
| Jun 30, 2025 | 568.60 | 571.00 | 563.60 | 566.00 | 566.00 | -0.14% | 592,598 |
| Jun 27, 2025 | 549.00 | 567.60 | 548.80 | 566.80 | 566.80 | 4.04% | 493,628 |
| Jun 26, 2025 | 540.00 | 544.80 | 536.20 | 544.80 | 544.80 | 0.78% | 457,064 |
| Jun 25, 2025 | 551.40 | 556.20 | 540.00 | 540.60 | 540.60 | -1.28% | 517,634 |
| Jun 24, 2025 | 559.20 | 562.40 | 543.20 | 547.60 | 547.60 | 0.11% | 816,775 |
| Jun 23, 2025 | 552.60 | 557.20 | 546.00 | 547.00 | 547.00 | -1.33% | 425,125 |
| Jun 19, 2025 | 553.80 | 557.80 | 552.60 | 554.40 | 554.40 | -0.61% | 475,715 |
| Jun 18, 2025 | 557.00 | 560.20 | 554.80 | 557.80 | 557.80 | 0.14% | 395,091 |
| Jun 17, 2025 | 556.80 | 561.80 | 554.00 | 557.00 | 557.00 | -2.04% | 609,443 |
| Jun 16, 2025 | 557.20 | 569.60 | 557.20 | 568.60 | 568.60 | 1.97% | 510,497 |
| Jun 13, 2025 | 546.00 | 563.00 | 546.00 | 557.60 | 557.60 | 0.47% | 1,687,029 |
| Jun 12, 2025 | 547.40 | 558.20 | 545.60 | 555.00 | 555.00 | 0.33% | 1,105,846 |
| Jun 11, 2025 | 556.00 | 561.00 | 544.00 | 553.20 | 553.20 | -0.79% | 700,378 |
| Jun 10, 2025 | 554.00 | 558.40 | 550.00 | 557.60 | 557.60 | 0.65% | 636,103 |
| Jun 9, 2025 | 550.60 | 556.00 | 550.60 | 554.00 | 554.00 | 0.62% | 312,424 |
| Jun 5, 2025 | 552.20 | 556.40 | 549.00 | 550.60 | 550.60 | -0.29% | 370,968 |
| Jun 4, 2025 | 546.40 | 555.20 | 543.80 | 552.20 | 552.20 | 1.25% | 378,143 |
| Jun 3, 2025 | 540.00 | 545.40 | 538.80 | 545.40 | 545.40 | 1.26% | 456,139 |
| Jun 2, 2025 | 539.00 | 540.80 | 531.20 | 538.60 | 538.60 | -0.59% | 477,870 |
| May 30, 2025 | 550.20 | 553.20 | 541.80 | 541.80 | 541.80 | -2.20% | 787,372 |
| May 28, 2025 | 556.00 | 557.60 | 552.20 | 554.00 | 554.00 | -0.50% | 206,236 |
| May 27, 2025 | 549.20 | 558.60 | 547.00 | 556.80 | 556.80 | 1.27% | 499,278 |
| May 26, 2025 | 548.20 | 550.60 | 545.80 | 549.80 | 549.80 | 1.33% | 326,737 |
| May 23, 2025 | 549.20 | 555.40 | 534.20 | 542.60 | 542.60 | -1.20% | 837,170 |
| May 22, 2025 | 545.60 | 551.00 | 544.40 | 549.20 | 549.20 | -0.33% | 746,739 |
| May 21, 2025 | 557.00 | 557.00 | 547.60 | 551.00 | 551.00 | -0.90% | 826,208 |