ABB Ltd (STO:ABB)
Sweden · Delayed Price · Currency is SEK 999.40
+14.80 (1.50%)
Sep 22, 2026, 5:29 PM CET
STO:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 989.00 | 1,000.00 | 988.60 | 999.40 | - | 1.50% | 391,177 |
| Sep 21, 2026 | 974.60 | 987.40 | 970.00 | 984.60 | 984.60 | 2.29% | 387,281 |
| Sep 18, 2026 | 943.40 | 966.00 | 942.20 | 962.60 | 962.60 | 1.50% | 555,100 |
| Sep 17, 2026 | 937.00 | 954.60 | 936.40 | 948.40 | 948.40 | 1.48% | 391,779 |
| Sep 16, 2026 | 923.00 | 937.20 | 911.60 | 934.60 | 934.60 | 2.10% | 435,871 |
| Sep 15, 2026 | 906.60 | 917.60 | 898.40 | 915.40 | 915.40 | 1.40% | 558,821 |
| Sep 14, 2026 | 915.20 | 921.00 | 896.60 | 902.80 | 902.80 | -3.32% | 755,619 |
| Sep 11, 2026 | 932.40 | 941.60 | 927.00 | 933.80 | 933.80 | 0.78% | 242,781 |
| Sep 10, 2026 | 931.20 | 935.40 | 919.40 | 926.60 | 926.60 | -0.11% | 267,561 |
| Sep 9, 2026 | 953.80 | 958.20 | 927.60 | 927.60 | 927.60 | -3.21% | 426,863 |
| Sep 8, 2026 | 936.20 | 960.00 | 933.00 | 958.40 | 958.40 | 2.46% | 395,111 |
| Sep 7, 2026 | 920.00 | 940.60 | 919.00 | 935.40 | 935.40 | 2.12% | 285,047 |
| Sep 4, 2026 | 912.00 | 919.40 | 906.60 | 916.00 | 916.00 | 0.44% | 369,740 |
| Sep 3, 2026 | 916.60 | 922.20 | 903.60 | 912.00 | 912.00 | -0.39% | 483,137 |
| Sep 2, 2026 | 919.80 | 924.20 | 909.80 | 915.60 | 915.60 | -0.46% | 341,906 |
| Sep 1, 2026 | 933.40 | 939.00 | 913.80 | 919.80 | 919.80 | -1.58% | 455,521 |
| Aug 31, 2026 | 949.20 | 951.00 | 932.80 | 934.60 | 934.60 | -1.33% | 613,494 |
| Aug 28, 2026 | 938.20 | 956.40 | 934.00 | 947.20 | 947.20 | 0.94% | 344,225 |
| Aug 27, 2026 | 946.00 | 954.00 | 934.80 | 938.40 | 938.40 | -0.36% | 384,272 |
| Aug 26, 2026 | 938.20 | 945.60 | 932.20 | 941.80 | 941.80 | 0.38% | 313,537 |
| Aug 25, 2026 | 931.80 | 948.40 | 931.00 | 938.20 | 938.20 | 1.47% | 522,275 |
| Aug 24, 2026 | 943.00 | 949.40 | 920.00 | 924.60 | 924.60 | -2.28% | 492,223 |
| Aug 21, 2026 | 942.80 | 957.20 | 940.20 | 946.20 | 946.20 | 0.25% | 295,893 |
| Aug 20, 2026 | 946.40 | 954.00 | 943.00 | 943.80 | 943.80 | -0.55% | 211,868 |
| Aug 19, 2026 | 947.00 | 961.20 | 939.40 | 949.00 | 949.00 | 0.23% | 415,766 |
| Aug 18, 2026 | 969.00 | 970.00 | 939.40 | 946.80 | 946.80 | -2.81% | 403,944 |
| Aug 17, 2026 | 975.60 | 984.40 | 973.60 | 974.20 | 974.20 | 0.27% | 236,963 |
| Aug 14, 2026 | 981.60 | 981.60 | 968.80 | 971.60 | 971.60 | -1.02% | 263,818 |
| Aug 13, 2026 | 982.40 | 986.20 | 977.60 | 981.60 | 981.60 | 0.04% | 208,464 |
| Aug 12, 2026 | 975.00 | 990.20 | 970.00 | 981.20 | 981.20 | 1.38% | 360,658 |
| Aug 11, 2026 | 959.60 | 975.80 | 954.60 | 967.80 | 967.80 | 0.60% | 375,450 |
| Aug 10, 2026 | 958.00 | 975.80 | 958.00 | 962.00 | 962.00 | 0.25% | 239,096 |
| Aug 7, 2026 | 959.20 | 968.20 | 954.00 | 959.60 | 959.60 | -0.52% | 341,915 |
| Aug 6, 2026 | 965.60 | 972.40 | 949.20 | 964.60 | 964.60 | -0.45% | 388,052 |
| Aug 5, 2026 | 974.00 | 978.40 | 956.40 | 969.00 | 969.00 | 0.60% | 357,608 |
| Aug 4, 2026 | 950.60 | 971.00 | 950.60 | 963.20 | 963.20 | 2.32% | 477,206 |
| Aug 3, 2026 | 946.60 | 950.80 | 919.20 | 941.40 | 941.40 | 0.71% | 550,878 |
| Jul 31, 2026 | 940.00 | 960.40 | 934.80 | 934.80 | 934.80 | 0.84% | 589,041 |
| Jul 30, 2026 | 904.60 | 932.20 | 897.40 | 927.00 | 927.00 | 2.86% | 538,725 |
| Jul 29, 2026 | 913.20 | 925.00 | 901.20 | 901.20 | 901.20 | -1.89% | 529,196 |
| Jul 28, 2026 | 936.00 | 937.80 | 910.40 | 918.60 | 918.60 | -1.94% | 585,553 |
| Jul 27, 2026 | 959.20 | 960.80 | 935.00 | 936.80 | 936.80 | -1.43% | 493,677 |
| Jul 24, 2026 | 955.40 | 962.20 | 944.40 | 950.40 | 950.40 | -0.46% | 314,534 |
| Jul 23, 2026 | 963.20 | 967.00 | 948.60 | 954.80 | 954.80 | -0.67% | 441,988 |
| Jul 22, 2026 | 962.20 | 971.80 | 950.80 | 961.20 | 961.20 | -0.21% | 560,048 |
| Jul 21, 2026 | 955.00 | 964.20 | 952.80 | 963.20 | 963.20 | 1.54% | 300,898 |
| Jul 20, 2026 | 947.00 | 964.60 | 944.80 | 948.60 | 948.60 | 0.36% | 378,557 |
| Jul 17, 2026 | 930.20 | 945.60 | 915.00 | 945.20 | 945.20 | 1.05% | 632,602 |
| Jul 16, 2026 | 1,015.00 | 1,018.50 | 935.40 | 935.40 | 935.40 | -5.36% | 1,200,739 |
| Jul 15, 2026 | 1,019.00 | 1,022.50 | 988.40 | 988.40 | 988.40 | -2.67% | 326,337 |