ABB.ST - ABB Ltd

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019177.00179.45176.60178.75178.752,592,581
Aug 15, 2019177.50178.25175.10176.55176.551,440,699
Aug 14, 2019179.60179.60176.65177.40177.401,971,265
Aug 13, 2019178.60181.60177.05181.10181.103,850,090
Aug 12, 2019178.55180.40176.80178.60178.605,423,975
Aug 09, 2019173.40173.85171.10171.85171.851,130,312
Aug 08, 2019174.35174.35172.65173.70173.70565,704
Aug 07, 2019173.00173.70170.70172.20172.20676,417
Aug 06, 2019175.00175.10171.35171.90171.901,863,514
Aug 05, 2019177.10178.75175.20175.75175.752,221,440
Aug 02, 2019179.80180.60177.15179.30179.302,309,156
Aug 01, 2019180.25182.45179.95181.80181.80877,573
Jul 31, 2019180.15182.85179.80182.35182.351,266,339
Jul 30, 2019178.10182.10177.35179.60179.602,055,312
Jul 29, 2019177.55178.00175.90176.30176.30999,112
Jul 26, 2019177.50178.90176.75178.45178.451,631,276
Jul 25, 2019185.00186.60176.15177.10177.102,055,905
Jul 24, 2019182.50183.15180.40181.65181.651,637,160
Jul 23, 2019179.20182.55178.80181.80181.801,869,850
Jul 22, 2019177.30178.65177.30178.00178.00897,825
Jul 19, 2019176.70177.35175.20177.15177.151,346,550
Jul 18, 2019176.50176.70174.00174.00174.001,541,657
Jul 17, 2019178.40180.30176.85177.35177.351,557,027
Jul 16, 2019177.00179.00177.00178.40178.40880,610
Jul 15, 2019177.20178.45176.50177.80177.801,138,202
Jul 12, 2019175.00177.40174.70176.50176.502,074,377
Jul 11, 2019177.15177.70174.60175.20175.201,741,479
Jul 10, 2019177.05178.65176.55177.15177.151,543,446
Jul 09, 2019180.80180.80176.85177.05177.052,744,464
Jul 08, 2019182.10183.00180.30181.55181.551,931,198
Jul 05, 2019187.00187.20180.15182.40182.403,972,788
Jul 04, 2019186.75187.45186.55187.05187.052,138,540
Jul 03, 2019187.70188.45185.90186.80186.802,049,227
Jul 02, 2019188.70188.90187.35188.15188.15848,661
Jul 01, 2019186.70189.50186.70188.80188.801,808,269
Jun 28, 2019185.00186.20184.40186.00186.001,779,354
Jun 27, 2019184.35185.85183.95184.70184.70867,025
Jun 26, 2019184.50184.80182.90183.60183.60669,442
Jun 25, 2019185.40185.40183.60184.10184.101,073,819
Jun 24, 2019186.45187.65185.75186.00186.00942,398
Jun 20, 2019185.05186.75184.80186.10186.101,647,483
Jun 19, 2019183.30185.35183.30183.90183.901,365,140
Jun 18, 2019178.80183.05177.15182.65182.651,550,999
Jun 17, 2019179.00179.30178.20178.80178.80693,111
Jun 14, 2019182.05182.40178.00179.00179.001,142,808
Jun 13, 2019183.00184.75182.50183.60183.60799,822
Jun 12, 2019183.00183.90182.15183.00183.00908,458
Jun 11, 2019183.45185.55182.70183.95183.95828,234
Jun 10, 2019181.75184.10181.60183.85183.85684,255
Jun 07, 2019180.65182.45180.45181.60181.601,212,285
Jun 05, 2019178.25180.50177.70179.10179.101,035,598
Jun 04, 2019175.00178.40174.20178.40178.401,489,657
Jun 03, 2019173.00175.15172.40174.70174.701,192,517
May 31, 2019175.60175.75173.55173.90173.902,191,664
May 29, 2019177.75177.95176.50176.80176.80635,311
May 28, 2019180.05180.40178.70179.00179.001,330,316
May 27, 2019180.15181.05179.65180.15180.15592,510
May 24, 2019180.50181.50179.05179.35179.35834,430
May 23, 2019182.40182.45179.55180.20180.201,446,325
May 22, 2019183.00183.40181.60182.90182.90803,887
May 21, 2019182.75184.60182.65183.40183.40708,623
May 20, 2019184.40184.40180.70182.15182.151,151,408
May 17, 2019185.60186.50183.80184.70184.701,445,441
May 16, 2019181.65185.20181.20185.20185.201,218,385
May 15, 2019180.65181.30178.30181.30181.30791,464
May 14, 2019181.50182.45178.65180.50180.50957,002
May 13, 2019184.60184.60180.05180.40180.401,224,342
May 10, 2019184.40185.75183.50184.60184.601,354,883
May 09, 2019182.75183.70181.60182.25182.251,397,253
May 08, 2019182.30185.40182.30184.50184.501,052,877
May 07, 2019187.20187.35182.55183.60183.60960,866
May 06, 2019185.85187.90185.05187.20187.201,364,575
May 06, 20190.8 Dividend
May 03, 2019195.90195.90193.60195.25194.451,137,574
May 02, 2019197.00197.00194.10195.50194.701,384,044
Apr 30, 2019196.50196.95194.80196.20195.40585,111
Apr 29, 2019196.90196.90195.20196.45195.651,248,516
Apr 26, 2019196.15196.15193.00194.85194.05935,579
Apr 25, 2019195.00197.80193.40196.25195.451,778,565
Apr 24, 2019193.70194.90192.85194.90194.101,189,159
Apr 23, 2019194.85194.85189.35193.70192.911,729,844
Apr 18, 2019194.30196.25192.65195.15194.35856,730
Apr 17, 2019192.00196.30190.15194.55193.753,313,220
Apr 16, 2019184.00185.25183.25184.60183.841,225,918
Apr 15, 2019183.85184.15182.70183.25182.501,186,249
Apr 12, 2019180.80184.70180.60182.80182.051,231,024
Apr 11, 2019179.70181.15178.85180.80180.061,425,940
Apr 10, 2019180.70181.05179.40179.65178.911,641,743
Apr 09, 2019182.20182.65180.20180.35179.611,297,521
Apr 08, 2019181.90182.65181.10181.50180.762,237,993
Apr 05, 2019182.80183.55181.90181.95181.201,249,600
Apr 04, 2019182.25183.05180.90182.05181.301,358,644
Apr 03, 2019179.90183.15179.75182.05181.301,685,247
Apr 02, 2019177.90179.90177.50179.50178.761,309,812
Apr 01, 2019174.80177.86174.54177.52176.791,547,909
Mar 29, 2019172.90174.90172.90174.45173.741,422,497
Mar 28, 2019172.90174.00172.10172.75172.041,163,637
Mar 27, 2019172.35173.25171.30172.40171.691,063,448
Mar 26, 2019172.65172.65169.70171.80171.10833,771
Mar 25, 2019172.00172.00170.45171.55170.851,200,454
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...