Stockholm - Delayed Quote
SEK
ABB Ltd (ABB.ST)
851.40
-0.60
(-0.07%)
At close: 5:29:53 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
851.00
854.60
838.60
851.40
851.40
893,893
Oct 30, 2026
854.80
860.60
850.00
852.00
852.00
627,292
Oct 29, 2026
876.00
883.80
867.40
878.00
878.00
941,566
Oct 28, 2026
865.00
877.40
862.40
874.20
874.20
976,339
Oct 27, 2026
840.80
861.20
837.20
861.20
861.20
812,385
Oct 26, 2026
820.40
840.40
819.00
839.40
839.40
709,076
Oct 23, 2026
833.80
837.80
811.80
817.00
817.00
912,190
Oct 22, 2026
843.40
850.40
823.40
825.60
825.60
1,115,277
Oct 21, 2026
862.20
867.00
852.60
860.60
860.60
1,664,537
Oct 20, 2026
873.80
875.00
837.00
853.40
853.40
3,335,889
Oct 19, 2026
906.00
910.80
887.00
897.40
897.40
756,713
Oct 16, 2026
939.60
950.00
909.80
910.00
910.00
703,747
Oct 15, 2026
905.40
922.80
897.20
915.40
915.40
905,623
Oct 14, 2026
963.00
967.00
946.80
946.80
946.80
354,551
Oct 13, 2026
950.40
974.00
947.20
955.00
955.00
405,382
Oct 12, 2026
960.00
966.60
958.80
961.40
961.40
309,417
Oct 9, 2026
947.80
958.40
941.60
958.40
958.40
476,079
Oct 8, 2026
959.40
959.40
944.00
945.00
945.00
418,733
Oct 7, 2026
985.00
989.80
960.40
961.00
961.00
429,563
Oct 6, 2026
988.60
995.60
980.40
994.80
994.80
288,492
Oct 5, 2026
991.80
1,004.50
975.60
988.60
988.60
339,470
Oct 2, 2026
975.00
995.40
973.60
990.40
990.40
443,730
Oct 1, 2026
951.40
967.20
947.60
961.40
961.40
599,257
Sep 30, 2026
967.00
967.60
951.20
953.60
953.60
283,879
Sep 29, 2026
961.40
977.20
961.40
967.40
967.40
379,593
Sep 28, 2026
954.00
971.80
949.20
958.80
958.80
297,438
Sep 25, 2026
980.00
985.00
952.60
959.80
959.80
394,015
Sep 24, 2026
980.20
992.40
965.40
966.20
966.20
424,498
Sep 23, 2026
1,000.00
1,004.50
988.40
993.20
993.20
325,147
Sep 22, 2026
989.00
1,000.00
988.60
999.40
999.40
403,253
Sep 21, 2026
974.60
987.40
970.00
984.60
984.60
424,313
Sep 18, 2026
943.40
966.00
942.20
962.60
962.60
553,415
Sep 17, 2026
937.00
954.60
936.40
948.40
948.40
409,445
Sep 16, 2026
923.00
937.20
911.60
934.60
934.60
463,635
Sep 15, 2026
906.60
917.60
898.40
915.40
915.40
570,999
Sep 14, 2026
915.20
921.00
896.60
902.80
902.80
777,387
Sep 11, 2026
932.40
941.60
927.00
933.80
933.80
242,718
Sep 10, 2026
931.20
935.40
919.40
926.60
926.60
266,069
Sep 9, 2026
953.80
958.20
927.60
927.60
927.60
448,712
Sep 8, 2026
936.20
960.00
933.00
958.40
958.40
432,554
Sep 7, 2026
920.00
940.60
919.00
935.40
935.40
341,541
Sep 4, 2026
912.00
919.40
906.60
916.00
916.00
418,271
Sep 3, 2026
916.60
922.20
903.60
912.00
912.00
514,408
Sep 2, 2026
919.80
924.20
909.80
915.60
915.60
409,540
Sep 1, 2026
933.40
939.00
913.80
919.80
919.80
455,306
Aug 31, 2026
949.20
951.00
932.80
934.60
934.60
613,494
Aug 28, 2026
938.20
956.40
934.00
947.20
947.20
344,225
Aug 27, 2026
946.00
954.00
934.80
938.40
938.40
384,272
Aug 26, 2026
938.20
945.60
932.20
941.80
941.80
316,730
Aug 25, 2026
931.80
948.40
931.00
938.20
938.20
555,343
Aug 24, 2026
943.00
949.40
920.00
924.60
924.60
502,070
Aug 21, 2026
942.80
957.20
940.20
946.20
946.20
303,897
Aug 20, 2026
946.40
954.00
943.00
943.80
943.80
215,505
Aug 19, 2026
947.00
961.20
939.40
949.00
949.00
422,287
Aug 18, 2026
969.00
970.00
939.40
946.80
946.80
403,937
Aug 17, 2026
975.60
984.40
973.60
974.20
974.20
237,546
Aug 14, 2026
981.60
981.60
968.80
971.60
971.60
266,887
Aug 13, 2026
982.40
986.20
977.60
981.60
981.60
209,953
Aug 12, 2026
975.00
990.20
970.00
981.20
981.20
369,557
Aug 11, 2026
959.60
975.80
954.60
967.80
967.80
376,399
Aug 10, 2026
958.00
975.80
958.00
962.00
962.00
287,433
Aug 7, 2026
959.20
968.20
954.00
959.60
959.60
341,915
Aug 6, 2026
965.60
972.40
949.20
964.60
964.60
387,789
Aug 5, 2026
974.00
978.40
956.40
969.00
969.00
364,914
Aug 4, 2026
950.60
971.00
950.60
963.20
963.20
485,325
Aug 3, 2026
946.60
950.80
919.20
941.40
941.40
558,343
Jul 31, 2026
940.00
960.40
934.80
934.80
934.80
602,038
Jul 30, 2026
904.60
932.20
897.40
927.00
927.00
542,074
Jul 29, 2026
913.20
925.00
901.20
901.20
901.20
535,846
Jul 28, 2026
936.00
937.80
910.40
918.60
918.60
594,173
Jul 27, 2026
959.20
960.80
935.00
936.80
936.80
487,093
Jul 24, 2026
955.40
962.20
944.40
950.40
950.40
314,185
Jul 23, 2026
963.20
967.00
948.60
954.80
954.80
445,084
Jul 22, 2026
962.20
971.80
950.80
961.20
961.20
563,134
Jul 21, 2026
955.00
964.20
952.80
963.20
963.20
300,898
Jul 20, 2026
947.00
964.60
944.80
948.60
948.60
383,689
Jul 17, 2026
930.20
945.60
915.00
945.20
945.20
648,364
Jul 16, 2026
1,015.00
1,018.50
935.40
935.40
935.40
1,207,599
Jul 15, 2026
1,019.00
1,022.50
988.40
988.40
988.40
326,333
Jul 14, 2026
990.00
1,019.50
986.60
1,015.50
1,015.50
460,732
Jul 13, 2026
985.00
1,001.50
985.00
998.80
998.80
262,491
Jul 10, 2026
1,015.00
1,015.00
994.00
998.00
998.00
427,060
Jul 9, 2026
1,008.00
1,026.00
999.00
1,014.00
1,014.00
332,698
Jul 8, 2026
999.00
1,000.00
980.60
988.80
988.80
347,987
Jul 7, 2026
1,017.00
1,024.00
993.80
1,000.00
1,000.00
555,329
Jul 6, 2026
1,040.00
1,045.00
1,017.00
1,040.00
1,040.00
429,369
Jul 3, 2026
1,026.50
1,049.00
1,026.00
1,049.00
1,049.00
219,115
Jul 2, 2026
1,017.00
1,042.00
1,012.00
1,021.00
1,021.00
390,593
Jul 1, 2026
1,056.00
1,058.50
1,022.00
1,034.00
1,034.00
317,240
Jun 30, 2026
1,036.00
1,052.50
1,035.50
1,048.50
1,048.50
510,865
Jun 29, 2026
1,019.50
1,025.00
1,012.00
1,025.00
1,025.00
207,860
Jun 26, 2026
1,039.50
1,049.00
1,011.50
1,011.50
1,011.50
386,669
Jun 25, 2026
1,048.00
1,052.50
1,031.50
1,039.50
1,039.50
398,530
Jun 24, 2026
1,035.00
1,044.50
1,024.50
1,044.00
1,044.00
410,467
Jun 23, 2026
1,034.00
1,039.50
1,020.50
1,030.00
1,030.00
521,443
Jun 22, 2026
1,035.00
1,058.50
1,028.00
1,055.50
1,055.50
501,731
Jun 18, 2026
1,021.00
1,042.50
1,021.00
1,037.50
1,037.50
475,905
Jun 17, 2026
990.80
1,021.00
988.00
1,012.50
1,012.50
508,461
Jun 16, 2026
985.00
1,001.50
983.40
990.80
990.80
436,495
Jun 15, 2026
985.00
991.80
974.40
974.80
974.80
490,110
Jun 12, 2026
974.20
981.80
962.60
964.80
964.80
489,623
Jun 11, 2026
948.60
974.80
948.60
970.00
970.00
527,668
Jun 10, 2026
953.80
959.80
940.80
942.60
942.60
401,401
Jun 9, 2026
977.40
991.60
953.60
956.40
956.40
426,638
Jun 8, 2026
966.60
980.60
964.00
977.40
977.40
384,935
Jun 5, 2026
1,005.00
1,005.00
980.00
987.40
987.40
379,653
Jun 4, 2026
1,011.50
1,017.50
990.00
1,006.50
1,006.50
291,737
Jun 3, 2026
1,018.00
1,021.00
1,010.50
1,016.50
1,016.50
401,293
Jun 2, 2026
998.00
1,022.50
995.20
1,019.00
1,019.00
550,378
Jun 1, 2026
991.80
999.00
975.20
985.20
985.20
431,047
May 29, 2026
986.00
993.80
978.00
988.40
988.40
685,151
May 28, 2026
985.00
993.80
976.80
986.80
986.80
293,682
May 27, 2026
1,008.00
1,010.00
973.60
986.80
986.80
467,215
May 26, 2026
1,006.50
1,010.50
994.40
1,007.50
1,007.50
416,404
May 25, 2026
1,002.00
1,011.00
1,000.00
1,009.50
1,009.50
279,549
May 22, 2026
985.60
1,001.00
983.80
997.80
997.80
424,281
May 21, 2026
964.80
979.60
964.80
977.40
977.40
427,048
May 20, 2026
950.00
974.00
947.20
963.60
963.60
494,862
May 19, 2026
963.20
978.60
939.80
950.60
950.60
530,509
May 18, 2026
978.60
988.60
964.60
968.00
968.00
434,688
May 15, 2026
983.80
985.00
969.60
983.80
983.80
595,715
May 13, 2026
980.00
988.80
975.60
979.80
979.80
232,307
May 12, 2026
978.00
992.80
962.80
967.40
967.40
409,322
May 11, 2026
980.00
991.60
973.60
991.60
991.60
412,232
May 8, 2026
957.60
976.60
956.00
974.80
974.80
498,373
May 7, 2026
980.00
989.80
963.60
963.60
963.60
443,881
May 6, 2026
964.00
982.00
960.80
976.40
976.40
557,404
May 5, 2026
927.00
955.40
926.00
953.80
953.80
335,970
May 4, 2026
925.20
941.00
924.00
927.00
927.00
432,183
Apr 30, 2026
894.40
918.00
891.40
914.60
914.60
201,430
Apr 29, 2026
899.00
905.80
895.60
902.80
902.80
389,125
Apr 28, 2026
907.40
911.80
893.00
899.40
899.40
401,349
Apr 27, 2026
914.60
920.80
903.40
910.20
910.20
438,981
Apr 24, 2026
909.00
916.60
899.20
915.20
915.20
368,794
Apr 23, 2026
899.80
923.40
895.80
920.00
920.00
481,741
Apr 22, 2026
914.80
928.00
884.40
900.20
900.20
1,163,305
Apr 21, 2026
877.20
878.00
863.80
867.60
867.60
548,358
Apr 20, 2026
872.00
874.40
865.60
868.80
868.80
372,639
Apr 17, 2026
845.00
880.00
844.60
880.00
880.00
736,461
Apr 16, 2026
854.20
854.80
844.60
851.20
851.20
325,802
Apr 15, 2026
849.00
853.40
844.40
848.20
848.20
365,673
Apr 14, 2026
843.40
852.80
841.60
850.00
850.00
388,682
Apr 13, 2026
834.40
841.40
830.80
840.20
840.20
527,469
Apr 10, 2026
840.00
847.00
838.00
843.80
843.80
465,840
Apr 9, 2026
817.80
834.80
817.80
834.60
834.60
569,915
Apr 8, 2026
816.60
830.00
811.40
824.20
824.20
909,507
Apr 7, 2026
776.00
785.40
769.40
773.60
773.60
442,778
Apr 2, 2026
761.20
773.00
761.20
768.20
768.20
196,378
Apr 1, 2026
784.00
784.80
771.00
781.20
781.20
513,099
Mar 31, 2026
743.00
758.40
738.00
751.80
751.80
540,782
Mar 30, 2026
746.40
755.40
741.20
744.60
744.60
450,325
Mar 27, 2026
763.60
763.60
734.80
749.40
749.40
606,795
Mar 26, 2026
784.60
789.00
770.80
770.80
770.80
488,633
Mar 25, 2026
782.20
792.80
778.60
789.60
789.60
455,041
Mar 24, 2026
772.00
774.40
752.80
774.40
774.40
541,659
Mar 23, 2026
11.228329
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
742.00
778.60
733.40
769.60
769.60
744,257
Mar 20, 2026
779.40
784.20
761.20
763.40
762.46
602,804
Mar 19, 2026
788.80
791.00
767.80
776.00
775.04
481,891
Mar 18, 2026
794.60
812.40
790.00
800.20
799.21
490,141
Mar 17, 2026
783.40
792.00
779.40
787.60
786.63
551,084
Mar 16, 2026
790.60
796.80
781.00
790.00
789.03
410,118
Mar 13, 2026
800.40
809.40
790.40
790.40
789.43
309,580
Mar 12, 2026
800.00
807.40
793.60
806.80
805.81
329,520
Mar 11, 2026
803.00
803.40
789.00
800.80
799.81
396,300
Mar 10, 2026
800.00
818.20
788.40
803.40
802.41
775,095
Mar 9, 2026
746.00
769.00
738.00
769.00
768.05
1,020,200
Mar 6, 2026
789.60
793.20
771.00
785.20
784.23
441,865
Mar 5, 2026
800.40
807.20
787.20
787.60
786.63
431,782
Mar 4, 2026
795.00
808.00
791.80
800.40
799.41
517,754
Mar 3, 2026
814.80
823.40
789.40
799.40
798.42
801,165
Mar 2, 2026
835.00
837.20
819.00
828.40
827.38
458,818
Feb 27, 2026
832.20
845.40
830.60
843.60
842.56
491,643
Feb 26, 2026
835.40
841.80
822.40
831.00
829.98
560,074
Feb 25, 2026
829.80
842.60
829.80
835.40
834.37
357,236
Feb 24, 2026
818.40
829.20
813.00
826.80
825.78
380,136
Feb 23, 2026
816.00
819.80
808.40
816.80
815.79
414,994
Feb 20, 2026
820.20
824.00
815.40
819.00
817.99
661,607
Feb 19, 2026
823.60
825.00
815.20
818.20
817.19
357,161
Feb 18, 2026
814.60
823.60
809.00
823.20
822.19
496,287
Feb 17, 2026
817.00
818.40
801.80
815.20
814.20
523,397
Feb 16, 2026
816.40
821.80
814.00
818.40
817.39
456,829
Feb 13, 2026
806.00
816.40
799.60
816.40
815.39
753,244
Feb 12, 2026
807.00
815.20
803.60
806.00
805.01
589,329
Feb 11, 2026
795.20
809.40
791.60
800.80
799.81
545,760
Feb 10, 2026
799.80
801.20
793.20
794.20
793.22
388,504
Feb 9, 2026
786.60
796.80
782.40
796.40
795.42
342,939
Feb 6, 2026
775.00
779.40
767.60
779.00
778.04
488,470
Feb 5, 2026
777.80
784.00
764.60
772.60
771.65
439,830
Feb 4, 2026
786.20
794.20
778.00
780.20
779.24
635,702
Feb 3, 2026
785.00
793.20
769.00
780.80
779.84
595,042
Feb 2, 2026
759.60
778.20
756.60
776.00
775.04
695,948
Jan 30, 2026
767.00
771.40
760.40
767.40
766.46
512,547
Jan 29, 2026
743.00
782.40
742.60
764.20
763.26
1,906,106
Jan 28, 2026
710.00
714.80
703.20
705.20
704.33
586,188
Jan 27, 2026
700.00
709.80
700.00
707.40
706.53
521,304
Jan 26, 2026
680.00
694.20
679.40
692.60
691.75
487,112
Jan 23, 2026
679.40
684.60
673.40
682.00
681.16
477,863
Jan 22, 2026
686.00
691.40
678.20
678.20
677.36
573,570
Jan 21, 2026
691.00
692.40
676.20
683.00
682.16
705,824
Jan 20, 2026
690.60
693.00
680.00
692.20
691.35
399,361
Jan 19, 2026
699.20
702.80
692.00
695.40
694.54
568,808
Jan 16, 2026
708.60
710.80
704.60
709.80
708.93
485,967
Jan 15, 2026
697.60
710.60
696.40
708.20
707.33
780,422
Jan 14, 2026
699.00
703.00
690.00
692.20
691.35
657,955
Jan 13, 2026
700.00
702.00
690.40
699.80
698.94
509,642
Jan 12, 2026
690.40
698.00
690.00
697.80
696.94
468,141
Jan 9, 2026
684.00
693.00
683.20
690.40
689.55
427,272
Jan 8, 2026
700.00
703.60
682.60
684.00
683.16
499,022
Jan 7, 2026
703.00
709.60
700.00
703.00
702.13
451,970
Jan 5, 2026
690.00
705.00
690.00
700.40
699.54
509,172
Jan 2, 2026
685.80
685.80
671.60
681.60
680.76
566,687
Dec 30, 2025
686.20
690.80
683.60
687.80
686.95
384,657
Dec 29, 2025
688.00
689.80
681.80
687.60
686.75
258,231
Dec 23, 2025
685.60
688.80
683.40
688.00
687.15
278,064
Dec 22, 2025
684.00
685.80
679.40
685.00
684.16
400,756
Dec 19, 2025
678.00
683.00
676.40
683.00
682.16
453,736
Dec 18, 2025
665.80
679.20
665.00
678.60
677.76
395,425
Dec 17, 2025
685.20
687.80
669.80
670.20
669.37
334,960
Dec 16, 2025
679.40
685.60
677.80
681.20
680.36
263,984
Dec 15, 2025
679.60
687.80
679.00
687.60
686.75
418,515
Dec 12, 2025
686.20
696.60
676.20
679.40
678.56
509,270
Dec 11, 2025
684.00
687.60
677.40
684.00
683.16
377,118
Dec 10, 2025
679.00
687.40
678.80
682.40
681.56
334,453
Dec 9, 2025
690.80
693.60
677.80
681.60
680.76
439,951
Dec 8, 2025
688.20
693.60
685.00
690.60
689.75
354,113
Dec 5, 2025
685.00
691.00
683.20
685.80
684.96
202,564
Dec 4, 2025
676.00
685.00
674.60
682.80
681.96
369,180
Dec 3, 2025
676.80
678.20
663.40
667.80
666.98
408,080
Dec 2, 2025
673.60
681.00
672.80
676.00
675.17
245,815
Dec 1, 2025
675.40
676.00
668.80
673.80
672.97
611,249
Nov 28, 2025
676.00
682.40
673.80
681.40
680.56
729,525
Nov 27, 2025
671.00
675.20
670.00
675.00
674.17
325,829
Nov 26, 2025
664.40
671.60
660.80
670.80
669.97
398,282
Nov 25, 2025
658.40
663.20
652.40
658.00
657.19
863,523
Nov 24, 2025
654.00
661.40
652.60
660.00
659.19
913,662
Nov 21, 2025
644.80
652.60
644.00
647.20
646.40
750,634
Nov 20, 2025
657.40
665.00
657.40
659.00
658.19
522,676
Nov 19, 2025
640.20
649.60
638.80
646.60
645.80
708,536
Nov 18, 2025
650.00
650.80
640.40
642.20
641.41
894,575
Nov 17, 2025
668.80
672.80
664.00
671.60
670.77
458,179
Nov 14, 2025
662.00
671.60
659.00
671.60
670.77
629,085
Nov 13, 2025
679.40
680.00
663.00
665.60
664.78
421,703
Nov 12, 2025
678.00
684.40
677.00
681.20
680.36
295,399
Nov 11, 2025
674.00
677.20
672.60
676.40
675.57
418,622
Nov 10, 2025
673.20
676.20
670.20
672.60
671.77
413,909
Nov 7, 2025
672.80
675.60
663.40
668.00
667.18
334,662
Nov 6, 2025
675.20
675.40
667.20
670.80
669.97
513,780
Nov 5, 2025
687.00
690.00
677.80
682.40
681.56
548,925
Nov 4, 2025
688.40
691.00
679.20
687.80
686.95
549,838
Nov 3, 2025
704.80
705.00
695.80
696.60
695.74
364,654
