ABB Ltd (STO:ABB)
Sweden · Delayed Price · Currency is SEK 1,037.50
+25.00 (2.47%)
Jun 18, 2026, 5:29 PM CET
STO:ABB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,021.00 | 1,042.50 | 1,021.00 | 1,037.50 | 1,037.50 | 2.47% | 467,926 |
| Jun 17, 2026 | 990.80 | 1,021.00 | 988.00 | 1,012.50 | 1,012.50 | 2.19% | 506,204 |
| Jun 16, 2026 | 985.00 | 1,001.50 | 983.40 | 990.80 | 990.80 | 1.64% | 434,100 |
| Jun 15, 2026 | 985.00 | 991.80 | 974.40 | 974.80 | 974.80 | 1.04% | 427,721 |
| Jun 12, 2026 | 980.00 | 983.40 | 962.60 | 964.80 | 964.80 | -0.14% | 586,548 |
| Jun 11, 2026 | 948.60 | 974.80 | 948.60 | 966.20 | 966.20 | 2.09% | 606,966 |
| Jun 10, 2026 | 953.80 | 959.80 | 940.80 | 946.40 | 946.40 | -1.05% | 504,871 |
| Jun 9, 2026 | 977.40 | 991.60 | 953.60 | 956.40 | 956.40 | -2.15% | 417,217 |
| Jun 8, 2026 | 966.60 | 980.60 | 964.00 | 977.40 | 977.40 | -1.01% | 381,575 |
| Jun 5, 2026 | 1,005.00 | 1,005.00 | 980.00 | 987.40 | 987.40 | -1.90% | 371,716 |
| Jun 4, 2026 | 1,011.50 | 1,017.50 | 990.00 | 1,006.50 | 1,006.50 | -0.98% | 278,194 |
| Jun 3, 2026 | 1,018.00 | 1,021.00 | 1,010.50 | 1,016.50 | 1,016.50 | -0.25% | 399,497 |
| Jun 2, 2026 | 998.00 | 1,022.50 | 995.20 | 1,019.00 | 1,019.00 | 3.43% | 541,288 |
| Jun 1, 2026 | 991.80 | 999.00 | 975.20 | 985.20 | 985.20 | -0.32% | 428,343 |
| May 29, 2026 | 986.00 | 993.80 | 978.00 | 988.40 | 988.40 | 0.16% | 671,966 |
| May 28, 2026 | 985.00 | 993.80 | 976.80 | 986.80 | 986.80 | - | 290,673 |
| May 27, 2026 | 1,008.00 | 1,010.00 | 973.60 | 986.80 | 986.80 | -2.05% | 467,321 |
| May 26, 2026 | 1,006.50 | 1,010.50 | 994.40 | 1,007.50 | 1,007.50 | -0.20% | 406,017 |
| May 25, 2026 | 1,002.00 | 1,011.00 | 1,000.00 | 1,009.50 | 1,009.50 | 1.17% | 279,549 |
| May 22, 2026 | 985.60 | 1,001.00 | 983.80 | 997.80 | 997.80 | 2.09% | 416,964 |
| May 21, 2026 | 964.80 | 979.60 | 964.80 | 977.40 | 977.40 | 1.43% | 420,763 |
| May 20, 2026 | 950.00 | 974.00 | 947.20 | 963.60 | 963.60 | 1.37% | 491,880 |
| May 19, 2026 | 963.20 | 978.60 | 939.80 | 950.60 | 950.60 | -1.80% | 516,989 |
| May 18, 2026 | 978.60 | 988.60 | 964.60 | 968.00 | 968.00 | -1.61% | 446,268 |
| May 15, 2026 | 983.80 | 985.00 | 969.60 | 983.80 | 983.80 | 0.41% | 596,167 |
| May 13, 2026 | 980.00 | 988.80 | 975.60 | 979.80 | 979.80 | 1.28% | 232,307 |
| May 12, 2026 | 978.00 | 992.80 | 962.80 | 967.40 | 967.40 | -2.44% | 415,294 |
| May 11, 2026 | 980.00 | 991.60 | 973.60 | 991.60 | 991.60 | 1.72% | 412,717 |
| May 8, 2026 | 957.60 | 976.60 | 956.00 | 974.80 | 974.80 | 1.16% | 501,109 |
| May 7, 2026 | 980.00 | 989.80 | 963.60 | 963.60 | 963.60 | -1.31% | 445,472 |
| May 6, 2026 | 964.00 | 982.00 | 960.80 | 976.40 | 976.40 | 2.37% | 561,830 |
| May 5, 2026 | 927.00 | 955.40 | 926.00 | 953.80 | 953.80 | 2.89% | 336,327 |
| May 4, 2026 | 925.20 | 941.00 | 924.00 | 927.00 | 927.00 | 1.36% | 435,167 |
| Apr 30, 2026 | 894.40 | 918.00 | 891.40 | 914.60 | 914.60 | 1.31% | 201,430 |
| Apr 29, 2026 | 899.00 | 905.80 | 895.60 | 902.80 | 902.80 | 0.38% | 389,664 |
| Apr 28, 2026 | 907.40 | 911.80 | 893.00 | 899.40 | 899.40 | -1.19% | 403,999 |
| Apr 27, 2026 | 914.60 | 920.80 | 903.40 | 910.20 | 910.20 | -0.55% | 438,981 |
| Apr 24, 2026 | 909.00 | 916.60 | 899.20 | 915.20 | 915.20 | -0.52% | 371,275 |
| Apr 23, 2026 | 899.80 | 923.40 | 895.80 | 920.00 | 920.00 | 2.20% | 483,650 |
| Apr 22, 2026 | 914.80 | 928.00 | 884.40 | 900.20 | 900.20 | 3.76% | 1,163,771 |
| Apr 21, 2026 | 877.20 | 878.00 | 863.80 | 867.60 | 867.60 | -0.14% | 548,441 |
| 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% | 740,735 |
| Apr 16, 2026 | 854.20 | 854.80 | 844.60 | 851.20 | 851.20 | 0.35% | 325,802 |
| Apr 15, 2026 | 849.00 | 853.40 | 844.40 | 848.20 | 848.20 | -0.21% | 365,673 |
| Apr 14, 2026 | 843.40 | 852.80 | 841.60 | 850.00 | 850.00 | 1.17% | 390,282 |
| Apr 13, 2026 | 834.40 | 841.40 | 830.80 | 840.20 | 840.20 | -0.43% | 528,582 |
| 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% | 569,915 |
| Apr 8, 2026 | 816.60 | 830.00 | 811.40 | 824.20 | 824.20 | 6.54% | 910,091 |