ABB Ltd (STO:ABB)
Sweden · Delayed Price · Currency is SEK 961.40
+3.00 (0.31%)
Oct 12, 2026, 5:29 PM CET
STO:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 960.00 | 966.60 | 958.80 | 961.40 | 961.40 | 0.31% | 304,759 |
| Oct 9, 2026 | 947.80 | 958.40 | 941.60 | 958.40 | 958.40 | 1.42% | 456,036 |
| Oct 8, 2026 | 959.40 | 959.40 | 944.00 | 945.00 | 945.00 | -1.66% | 418,850 |
| Oct 7, 2026 | 985.00 | 989.80 | 960.40 | 961.00 | 961.00 | -3.40% | 429,842 |
| Oct 6, 2026 | 988.60 | 995.60 | 980.40 | 994.80 | 994.80 | 0.63% | 267,633 |
| Oct 5, 2026 | 991.80 | 1,004.50 | 975.60 | 988.60 | 988.60 | -0.18% | 335,743 |
| Oct 2, 2026 | 975.00 | 995.40 | 973.60 | 990.40 | 990.40 | 3.02% | 444,879 |
| Oct 1, 2026 | 951.40 | 967.20 | 947.60 | 961.40 | 961.40 | 0.82% | 599,366 |
| Sep 30, 2026 | 967.00 | 967.60 | 951.20 | 953.60 | 953.60 | -1.43% | 275,287 |
| Sep 29, 2026 | 961.40 | 977.20 | 961.40 | 967.40 | 967.40 | 0.90% | 369,396 |
| Sep 28, 2026 | 954.00 | 971.80 | 949.20 | 958.80 | 958.80 | -0.10% | 297,438 |
| Sep 25, 2026 | 980.00 | 985.00 | 952.60 | 959.80 | 959.80 | -0.66% | 394,113 |
| Sep 24, 2026 | 980.20 | 992.40 | 965.40 | 966.20 | 966.20 | -2.72% | 424,552 |
| Sep 23, 2026 | 1,000.00 | 1,004.50 | 988.40 | 993.20 | 993.20 | -0.62% | 296,231 |
| Sep 22, 2026 | 989.00 | 1,000.00 | 988.60 | 999.40 | 999.40 | 1.50% | 408,445 |
| 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 |