ABB Ltd - Price History

Monthly price history for ABB.ST (ABB Ltd)

DateAdjusted priceReal price
May 2024 SEK563.40 SEK563.40
April 2024 SEK544.20 SEK544.20
March 2024 SEK494.60 SEK494.60
February 2024 SEK468.87 SEK478.60
January 2024 SEK432.82 SEK441.80
December 2023 SEK436.25 SEK445.30
November 2023 SEK408.62 SEK417.10
October 2023 SEK366.40 SEK374
September 2023 SEK383.05 SEK391
August 2023 SEK408.13 SEK416.60
July 2023 SEK412.64 SEK421.20
June 2023 SEK415.48 SEK424.10
May 2023 SEK389.03 SEK397.10
April 2023 SEK362.77 SEK370.30
March 2023 SEK349.06 SEK356.30
February 2023 SEK331.77 SEK348.40
January 2023 SEK344.25 SEK361.50
December 2022 SEK301.11 SEK316.20
November 2022 SEK311.68 SEK327.30
October 2022 SEK292.16 SEK306.80
September 2022 SEK269.56 SEK283.07
August 2022 SEK270.11 SEK283.65
July 2022 SEK282.33 SEK296.48
June 2022 SEK250.63 SEK263.19
May 2022 SEK276.18 SEK290.02
April 2022 SEK275.26 SEK289.05
March 2022 SEK280.96 SEK295.04
February 2022 SEK286.78 SEK309.22
January 2022 SEK285.34 SEK307.68
December 2021 SEK309.15 SEK333.35
November 2021 SEK279.52 SEK301.41
October 2021 SEK254.10 SEK274
September 2021 SEK263.41 SEK284.03
August 2021 SEK286.15 SEK308.55
July 2021 SEK280.96 SEK302.95
June 2021 SEK259.83 SEK280.17
May 2021 SEK253.21 SEK273.03
April 2021 SEK245.33 SEK264.54
March 2021 SEK237.37 SEK255.95
February 2021 SEK210.60 SEK233.46
January 2021 SEK214.87 SEK238.19
December 2020 SEK199.37 SEK221.01
November 2020 SEK196.76 SEK218.12
October 2020 SEK188.40 SEK208.85
September 2020 SEK199.55 SEK221.20
August 2020 SEK191.71 SEK212.52
July 2020 SEK190.23 SEK210.88
June 2020 SEK181.96 SEK201.71
May 2020 SEK161.76 SEK179.32
April 2020 SEK163.24 SEK180.96
March 2020 SEK152.62 SEK169.18
February 2020 SEK172.87 SEK200.94
January 2020 SEK186.65 SEK216.96
December 2019 SEK186.90 SEK217.25
November 2019 SEK173.95 SEK202.19
October 2019 SEK167.72 SEK194.95
September 2019 SEK160.21 SEK186.22
August 2019 SEK155.23 SEK180.43
July 2019 SEK151.41 SEK175.99
June 2019 SEK154.44 SEK179.51
May 2019 SEK144.39 SEK167.83
April 2019 SEK156.64 SEK189.36
March 2019 SEK139.27 SEK168.36
February 2019 SEK146.02 SEK176.52
January 2019 SEK137.52 SEK166.24
December 2018 SEK136.24 SEK164.70
November 2018 SEK147.46 SEK178.26
October 2018 SEK147.42 SEK178.21
September 2018 SEK168.69 SEK203.93
August 2018 SEK172.36 SEK208.37
July 2018 SEK161.19 SEK194.86
June 2018 SEK156.24 SEK188.87
May 2018 SEK160.15 SEK193.60
April 2018 SEK161.98 SEK195.82
March 2018 SEK152.24 SEK190.71
February 2018 SEK156.09 SEK195.53
January 2018 SEK169.03 SEK211.75
December 2017 SEK169.73 SEK212.62
November 2017 SEK164.41 SEK205.96
October 2017 SEK169.03 SEK211.75
September 2017 SEK155.32 SEK194.57
August 2017 SEK141.45 SEK177.20
July 2017 SEK146.46 SEK183.47
June 2017 SEK161.17 SEK201.90
May 2017 SEK168.72 SEK211.36
April 2017 SEK167.11 SEK209.33
March 2017 SEK155.94 SEK202.10
February 2017 SEK152.06 SEK197.08
January 2017 SEK154.60 SEK200.36
December 2016 SEK142.83 SEK185.11
November 2016 SEK139.92 SEK181.34
October 2016 SEK138.44 SEK179.42
September 2016 SEK143.57 SEK186.07
August 2016 SEK138.29 SEK179.22
July 2016 SEK135.53 SEK175.65
June 2016 SEK118.81 SEK160.11
May 2016 SEK124.04 SEK167.16
April 2016 SEK121.53 SEK163.78
March 2016 SEK113.51 SEK152.97
February 2016 SEK110.50 SEK148.92
January 2016 SEK105.42 SEK142.06
December 2015 SEK109.43 SEK147.47
November 2015 SEK118.45 SEK159.63
October 2015 SEK114.80 SEK154.71
September 2015 SEK105.99 SEK142.84
August 2015 SEK116.87 SEK157.51
July 2015 SEK125.40 SEK168.99
June 2015 SEK123.32 SEK167.64
May 2015 SEK132.06 SEK179.51
April 2015 SEK124.69 SEK174.20
March 2015 SEK126.49 SEK176.71
February 2015 SEK124.14 SEK173.43
January 2015 SEK109.98 SEK153.65
December 2014 SEK114.60 SEK160.11
November 2014 SEK115.71 SEK161.66
October 2014 SEK112.19 SEK156.74
September 2014 SEK112.12 SEK156.64
August 2014 SEK109.35 SEK152.78
July 2014 SEK109.98 SEK153.65
June 2014 SEK106.38 SEK148.63
May 2014 SEK109.63 SEK153.16
April 2014 SEK106.74 SEK154.23
March 2014 SEK111.82 SEK161.56
February 2014 SEK109.28 SEK157.89
January 2014 SEK108.81 SEK157.22
December 2013 SEK113.55 SEK164.07
November 2013 SEK112.22 SEK162.14
October 2013 SEK110.48 SEK159.63
September 2013 SEK101.06 SEK146.02
August 2013 SEK94.70 SEK136.85
July 2013 SEK96.24 SEK139.07
June 2013 SEK97.84 SEK141.39
May 2013 SEK98.31 SEK142.06
April 2013 SEK98.31 SEK142.06
March 2013 SEK95.76 SEK142.93
February 2013 SEK95.44 SEK142.45
January 2013 SEK88.52 SEK132.12
December 2012 SEK86.71 SEK129.42
November 2012 SEK84.06 SEK125.46
October 2012 SEK77.46 SEK115.62
September 2012 SEK79.99 SEK119.38
August 2012 SEK74.68 SEK111.47
July 2012 SEK76.95 SEK114.85
June 2012 SEK73.13 SEK109.16
May 2012 SEK73.58 SEK109.83
April 2012 SEK80.05 SEK119.48
March 2012 SEK84.50 SEK131.06
February 2012 SEK84.50 SEK131.06
January 2012 SEK88.23 SEK136.85
December 2011 SEK80.58 SEK124.98
November 2011 SEK79.58 SEK123.44
October 2011 SEK77.03 SEK119.48
September 2011 SEK73.92 SEK114.66
August 2011 SEK84.31 SEK130.77
July 2011 SEK94.20 SEK146.12
June 2011 SEK101.17 SEK156.93
May 2011 SEK103.04 SEK159.82
April 2011 SEK100.92 SEK160.69
March 2011 SEK92.43 SEK147.18
February 2011 SEK93.83 SEK149.40
January 2011 SEK92.68 SEK147.57
December 2010 SEK91.89 SEK146.31
November 2010 SEK83.89 SEK133.57
October 2010 SEK84.19 SEK134.06
September 2010 SEK86.80 SEK138.20
August 2010 SEK86.37 SEK137.53
July 2010 SEK88.19 SEK140.42
June 2010 SEK81.25 SEK132.80
May 2010 SEK79.83 SEK130.48
April 2010 SEK83.20 SEK135.98
March 2010 SEK93.23 SEK152.39
February 2010 SEK85.03 SEK138.98
January 2010 SEK79.95 SEK130.68
December 2009 SEK81.48 SEK133.19
November 2009 SEK75.58 SEK123.54
October 2009 SEK78.94 SEK129.04
September 2009 SEK82.37 SEK134.63
August 2009 SEK80.75 SEK131.98
July 2009 SEK77.50 SEK126.67
June 2009 SEK69.94 SEK117.26
May 2009 SEK71.10 SEK119.19
April 2009 SEK66.20 SEK110.99
March 2009 SEK66.06 SEK110.75
February 2009 SEK63.32 SEK106.16
January 2009 SEK61.60 SEK103.27
December 2008 SEK66.78 SEK111.95
November 2008 SEK59.87 SEK100.37
October 2008 SEK54.83 SEK91.93
September 2008 SEK75.56 SEK126.67
August 2008 SEK91.82 SEK153.94
July 2008 SEK92.68 SEK155.38
June 2008 SEK97.01 SEK165.52
May 2008 SEK110.02 SEK187.72
April 2008 SEK102.67 SEK175.17
March 2008 SEK90.22 SEK153.94
February 2008 SEK89.09 SEK152.01
January 2008 SEK88.81 SEK151.52
December 2007 SEK104.65 SEK178.55
November 2007 SEK105.50 SEK179.99
October 2007 SEK108.04 SEK184.34
September 2007 SEK95.88 SEK163.59
August 2007 SEK95.60 SEK163.10
July 2007 SEK93.90 SEK160.21
June 2007 SEK88.24 SEK150.56
May 2007 SEK83.72 SEK142.84
April 2007 SEK76.74 SEK132.22
March 2007 SEK67.22 SEK115.81
February 2007 SEK65.82 SEK113.40
January 2007 SEK68.76 SEK118.47
December 2006 SEK68.76 SEK118.47
November 2006 SEK61.90 SEK106.64
October 2006 SEK60.22 SEK103.75
September 2006 SEK53.92 SEK92.89
August 2006 SEK53.64 SEK92.41
July 2006 SEK52.24 SEK90
June 2006 SEK52.24 SEK90
May 2006 SEK50.98 SEK87.83
April 2006 SEK58.69 SEK101.82
March 2006 SEK54.52 SEK94.58
February 2006 SEK52.57 SEK91.20
January 2006 SEK45.90 SEK79.62
December 2005 SEK42.84 SEK74.31
November 2005 SEK39.36 SEK68.28
October 2005 SEK33.80 SEK58.63
September 2005 SEK31.57 SEK54.77
August 2005 SEK30.32 SEK52.60
July 2005 SEK29.49 SEK51.15
June 2005 SEK28.23 SEK48.98
May 2005 SEK26.87 SEK46.62
April 2005 SEK24.59 SEK42.66
March 2005 SEK24.48 SEK42.46
February 2005 SEK23.09 SEK40.05
January 2005 SEK21.36 SEK37.06
December 2004 SEK20.75 SEK36
November 2004 SEK23.20 SEK40.24
October 2004 SEK22.81 SEK39.57
September 2004 SEK24.81 SEK43.04
August 2004 SEK23.76 SEK41.21
July 2004 SEK23.03 SEK39.96
June 2004 SEK23.03 SEK39.96
May 2004 SEK23.20 SEK40.24
April 2004 SEK23.92 SEK41.50
March 2004 SEK24.65 SEK42.76
February 2004 SEK25.09 SEK43.53
January 2004 SEK23.64 SEK41.02
December 2003 SEK20.08 SEK34.84
November 2003 SEK20.53 SEK35.61
October 2003 SEK20.17 SEK44.11
September 2003 SEK18.71 SEK40.92
August 2003 SEK21.10 SEK46.13
July 2003 SEK15.80 SEK34.55
June 2003 SEK11.70 SEK25.58
May 2003 SEK10.55 SEK23.07
April 2003 SEK11.08 SEK24.22
March 2003 SEK8.78 SEK19.21
February 2003 SEK7.94 SEK17.37
January 2003 SEK11.03 SEK24.13
December 2002 SEK10.99 SEK24.03
November 2002 SEK13.37 SEK29.24
October 2002 SEK5.43 SEK11.87
September 2002 SEK13.46 SEK29.44
August 2002 SEK22.51 SEK49.22
July 2002 SEK22.51 SEK49.22
June 2002 SEK35.97 SEK78.66
May 2002 SEK39.28 SEK85.90
April 2002 SEK40.83 SEK89.27
March 2002 SEK35.97 SEK78.66
February 2002 SEK33.10 SEK72.38
January 2002 SEK40.83 SEK89.27
December 2001 SEK44.58 SEK97.48
November 2001 SEK49.43 SEK108.09
October 2001 SEK39.94 SEK87.34
September 2001 SEK34.21 SEK74.80
August 2001 SEK47.67 SEK104.23
July 2001 SEK51.86 SEK113.40
June 2001 SEK70.62 SEK154.42
May 2001 SEK85.40 SEK186.75
April 2001 SEK81.21 SEK710.33
March 2001 SEK82.65 SEK722.87
February 2001 SEK88.49 SEK794.29
January 2001 SEK101.07 SEK907.21
December 2000 SEK104.19 SEK935.20
November 2000 SEK97.85 SEK878.26
October 2000 SEK95.48 SEK857.02
September 2000 SEK101.29 SEK909.14
August 2000 SEK112.90 SEK1,013.37
July 2000 SEK116.88 SEK1,049.08
June 2000 SEK109.89 SEK986.35
May 2000 SEK118.28 SEK1,061.63
April 2000 SEK107.52 SEK965.12
March 2000 SEK109.46 SEK982.49
February 2000 SEK98.38 SEK897.56
January 2000 SEK102.61 SEK936.16
December 1999 SEK109.70 SEK1,000.83
November 1999 SEK88.43 SEK806.84
October 1999 SEK86.64 SEK790.43
September 1999 SEK88.96 SEK811.66
August 1999 SEK89.49 SEK816.49
July 1999 SEK83.46 SEK761.48
June 1999 SEK84.10 SEK767.27

ABB.ST

Price: SEK563.40

52 week price:
362.20
570.60

Dividend Yield: 0.00%

5-year range yield:
0.00%
4.65%

Forward Dividend Yield: 1.73%

Payout Ratio: 46.22%

Payout Ratio Range:
41.03%
47.10%

Dividend Per Share: 9.86 SEK

Earnings Per Share: 21.16 SEK

P/E Ratio: 20.63

Exchange: STO

Sector: Industrials

Industry: Electrical Equipment & Parts

Market Capitalization: 1.0 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 19

DGR3: -9.56%

DGR5: 20.75%

DGR10: 12.97%

Links: