ABB Ltd - Price History
Monthly price history for ABB.ST (ABB Ltd)
Date | Adjusted price | Real 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
Dividend Yield: 0.00%
Forward Dividend Yield: 1.73%
Payout Ratio: 46.22%
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%