ABB Ltd (STO:ABB)
Sweden · Delayed Price · Currency is SEK 998.80
+0.80 (0.08%)
Jul 13, 2026, 5:29 PM CET
STO:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 985.00 | 1,001.50 | 985.00 | 997.00 | - | -0.10% | 133,628 |
| Jul 10, 2026 | 1,015.00 | 1,015.00 | 994.00 | 998.00 | 998.00 | -1.58% | 429,382 |
| Jul 9, 2026 | 1,008.00 | 1,026.00 | 999.00 | 1,014.00 | 1,014.00 | 2.55% | 313,435 |
| Jul 8, 2026 | 999.00 | 1,000.00 | 980.60 | 988.80 | 988.80 | -1.12% | 344,008 |
| Jul 7, 2026 | 1,017.00 | 1,024.00 | 993.80 | 1,000.00 | 1,000.00 | -3.85% | 545,438 |
| Jul 6, 2026 | 1,040.00 | 1,045.00 | 1,017.00 | 1,040.00 | 1,040.00 | -0.86% | 427,796 |
| Jul 3, 2026 | 1,026.50 | 1,049.00 | 1,026.00 | 1,049.00 | 1,049.00 | 2.74% | 219,115 |
| Jul 2, 2026 | 1,017.00 | 1,042.00 | 1,012.00 | 1,021.00 | 1,021.00 | -1.26% | 388,841 |
| Jul 1, 2026 | 1,056.00 | 1,058.50 | 1,022.00 | 1,034.00 | 1,034.00 | -1.38% | 308,750 |
| Jun 30, 2026 | 1,036.00 | 1,052.50 | 1,035.50 | 1,048.50 | 1,048.50 | 2.29% | 510,866 |
| Jun 29, 2026 | 1,019.50 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 1.33% | 208,463 |
| Jun 26, 2026 | 1,039.50 | 1,049.00 | 1,011.50 | 1,011.50 | 1,011.50 | -2.69% | 380,638 |
| Jun 25, 2026 | 1,048.00 | 1,052.50 | 1,031.50 | 1,039.50 | 1,039.50 | -0.43% | 399,522 |
| Jun 24, 2026 | 1,035.00 | 1,044.50 | 1,024.50 | 1,044.00 | 1,044.00 | 1.36% | 411,723 |
| Jun 23, 2026 | 1,034.00 | 1,039.50 | 1,020.50 | 1,030.00 | 1,030.00 | -2.42% | 503,118 |
| Jun 22, 2026 | 1,035.00 | 1,058.50 | 1,028.00 | 1,055.50 | 1,055.50 | 1.73% | 480,109 |
| 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 |