ABB Ltd (STO:ABB)
Sweden · Delayed Price · Currency is SEK 705.20
-2.20 (-0.31%)
At close: Jan 28, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 710.00 | 714.80 | 703.20 | 705.20 | 705.20 | -0.31% | 576,471 |
| Jan 27, 2026 | 700.00 | 709.80 | 700.00 | 707.40 | 707.40 | 2.14% | 498,168 |
| Jan 26, 2026 | 680.00 | 694.20 | 679.40 | 692.60 | 692.60 | 1.55% | 484,016 |
| Jan 23, 2026 | 679.40 | 684.60 | 673.40 | 682.00 | 682.00 | 0.56% | 464,251 |
| 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% | 626,359 |
| Jan 20, 2026 | 690.60 | 693.00 | 680.00 | 692.20 | 692.20 | -0.46% | 395,410 |
| 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% | 399,228 |
| Jan 15, 2026 | 697.60 | 710.60 | 696.40 | 708.20 | 708.20 | 2.31% | 755,309 |
| 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% | 458,470 |
| 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% | 491,554 |
| Jan 7, 2026 | 703.00 | 709.60 | 700.00 | 703.00 | 703.00 | 0.37% | 442,023 |
| Jan 5, 2026 | 690.00 | 705.00 | 690.00 | 700.40 | 700.40 | 2.76% | 506,832 |
| Jan 2, 2026 | 685.80 | 685.80 | 671.60 | 681.60 | 681.60 | -0.90% | 555,278 |
| 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% | 255,387 |
| Dec 23, 2025 | 685.60 | 688.80 | 683.40 | 688.00 | 688.00 | 0.44% | 277,694 |
| Dec 22, 2025 | 684.00 | 685.80 | 679.40 | 685.00 | 685.00 | 0.29% | 379,612 |
| 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% | 327,225 |
| 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% | 491,910 |
| Dec 11, 2025 | 684.00 | 687.60 | 677.40 | 684.00 | 684.00 | 0.23% | 369,214 |
| Dec 10, 2025 | 679.00 | 687.40 | 678.80 | 682.40 | 682.40 | 0.12% | 330,836 |
| Dec 9, 2025 | 690.80 | 693.60 | 677.80 | 681.60 | 681.60 | -1.30% | 431,859 |
| 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% | 194,699 |
| Dec 4, 2025 | 676.00 | 685.00 | 674.60 | 682.80 | 682.80 | 2.25% | 364,546 |
| Dec 3, 2025 | 676.80 | 678.20 | 663.40 | 667.80 | 667.80 | -1.21% | 405,394 |
| Dec 2, 2025 | 673.60 | 681.00 | 672.80 | 676.00 | 676.00 | 0.33% | 243,949 |
| 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% | 657,879 |
| 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% | 393,535 |
| Nov 25, 2025 | 658.40 | 663.20 | 652.40 | 658.00 | 658.00 | -0.30% | 803,349 |
| Nov 24, 2025 | 654.00 | 661.40 | 652.60 | 660.00 | 660.00 | 1.98% | 857,946 |
| Nov 21, 2025 | 644.80 | 652.60 | 644.00 | 647.20 | 647.20 | -1.79% | 736,121 |
| 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 |