ABB Ltd (STO:ABB)
Sweden · Delayed Price · Currency is SEK 981.60
+0.40 (0.04%)
Aug 13, 2026, 5:29 PM CET
STO:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 990.00 | 1,019.50 | 986.60 | 1,015.50 | 1,015.50 | 1.67% | 442,604 |
| Jul 13, 2026 | 985.00 | 1,001.50 | 985.00 | 998.80 | 998.80 | 0.08% | 258,604 |
| 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 |