Nasdaq Stockholm · ABB · stock
ABB Ltd (ABB) stock price history
Every Nasdaq Stockholm trading session of ABB Ltd from May 8, 2001 to Sep 28, 2026: 6,433 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABB adjusted close, 2001 to 2026
- SEK 1,056
- All time high, 2026
- SEK 1,059
- 52 week high, SEK 638.01 low
- 6,433
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
ABB key facts
- ABB Ltd (ABB) closed at SEK 964.20 on Sep 28, 2026 on Nasdaq Stockholm.
- ABB's all time high close is SEK 1,056, set on Jun 22, 2026; its all time low close is SEK 7.31 on Oct 23, 2002.
- ABB's 52 week range is SEK 638.01 to SEK 1,059.
- ABB returned +44.3% over the year to Sep 28, 2026 and +245.1% over five years.
- Over ten years ABB returned +435%, +18.3% a year compounded.
- ABB's deepest drawdown was -94.7% from Jun 5, 2001 to Oct 23, 2002.
- DataCedar holds 6,433 daily sessions of ABB history from May 8, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABB price chart, 2001 to 2026
ABB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -4.7% |
| 6 months | +28.7% |
| Year to date | +40.4% |
| 1 year | +44.3% |
| 3 years | +146.3% |
| 5 years | +245.1% |
| 10 years | +435.3% |
| Since May 8, 2001 | +624.2% |
| Compound annual growth, 25.4 years | +8.1% |
ABB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,056 on Jun 22, 2026
- All time low close
- SEK 7.31 on Oct 23, 2002
- 52 week high
- SEK 1,059 on Jun 22, 2026
- 52 week low
- SEK 638.01 on Nov 19, 2025
- Deepest drawdown
- -94.7% from Jun 5, 2001 to Oct 23, 2002, recovered Jun 14, 2007
- Best single session
- +43.4% on Nov 4, 2002
- Worst single session
- -60.3% on Oct 22, 2002
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2001
- 7.2×
- Best calendar year
- 2005, +106%
- Worst calendar year
- 2002, -75%
ABB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 8, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 684.96 | SEK 1,059 | SEK 670.77 | SEK 964.20 | +40.4% | 88.5M | 186 |
| 2025 | SEK 593.67 | SEK 725.51 | SEK 441.66 | SEK 686.95 | +15.7% | 149M | 249 |
| 2024 | SEK 443.24 | SEK 650.10 | SEK 421.94 | SEK 593.67 | +33.9% | 143.6M | 251 |
| 2023 | SEK 315.65 | SEK 445.92 | SEK 312.07 | SEK 443.24 | +41.2% | 188.8M | 251 |
| 2022 | SEK 329.66 | SEK 336.79 | SEK 250.08 | SEK 313.96 | -4.3% | 232.4M | 253 |
| 2021 | SEK 219.01 | SEK 331.28 | SEK 219.01 | SEK 328.05 | +51.3% | 280.2M | 253 |
| 2020 | SEK 212.06 | SEK 228.74 | SEK 136.24 | SEK 216.83 | +2.2% | 465.7M | 252 |
| 2019 | SEK 159.96 | SEK 215.73 | SEK 157.05 | SEK 212.15 | +32.5% | 381.6M | 247 |
| 2018 | SEK 205.88 | SEK 212.89 | SEK 154.24 | SEK 160.15 | -22.2% | 317.3M | 252 |
| 2017 | SEK 177.81 | SEK 209.90 | SEK 169.25 | SEK 205.88 | +15.3% | 321.1M | 253 |
| 2016 | SEK 138.72 | SEK 186.93 | SEK 126.31 | SEK 178.55 | +26.1% | 375M | 253 |
| 2015 | SEK 153.72 | SEK 181.63 | SEK 133.16 | SEK 141.60 | -7.6% | 567M | 251 |
| 2014 | SEK 156.68 | SEK 162.11 | SEK 131.27 | SEK 153.25 | -2.0% | 427.7M | 249 |
| 2013 | SEK 124.19 | SEK 158.52 | SEK 121.62 | SEK 156.32 | +27.4% | 471.7M | 250 |
| 2012 | SEK 118.06 | SEK 134.18 | SEK 97.92 | SEK 122.72 | +4.8% | 434.4M | 250 |
| 2011 | SEK 137.74 | SEK 155.11 | SEK 101.13 | SEK 117.06 | -14.8% | 618.7M | 253 |
| 2010 | SEK 124.84 | SEK 146.25 | SEK 115.63 | SEK 137.47 | +10.3% | 728.3M | 253 |
| 2009 | SEK 104.61 | SEK 138.66 | SEK 85.93 | SEK 124.66 | +19.4% | 806.1M | 251 |
| 2008 | SEK 166.40 | SEK 178.51 | SEK 68.84 | SEK 104.38 | -37.1% | 1.2B | 252 |
| 2007 | SEK 110.58 | SEK 182.54 | SEK 100.28 | SEK 165.95 | +51.0% | 1.2B | 250 |
| 2006 | SEK 68.64 | SEK 110.80 | SEK 68.05 | SEK 109.91 | +59.6% | 903.7M | 260 |
| 2005 | SEK 33.54 | SEK 69.98 | SEK 33.45 | SEK 68.86 | +106.4% | 724.6M | 260 |
| 2004 | SEK 32.29 | SEK 43.02 | SEK 31.66 | SEK 33.36 | +3.3% | 953.5M | 262 |
| 2003 | SEK 17.68 | SEK 35.36 | SEK 11.08 | SEK 32.29 | +82.6% | 2B | 261 |
| 2002 | SEK 71.72 | SEK 82.37 | SEK 6.39 | SEK 17.68 | -75.3% | 1.6B | 261 |
| 2001 | SEK 133.49 | SEK 139.89 | SEK 42.25 | SEK 71.72 | n/a | 399.3M | 170 |
ABB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 964.20 | +3.2% |
| August 2026 | SEK 934.60 | -0.0% |
| July 2026 | SEK 934.80 | -10.8% |
| June 2026 | SEK 1,049 | +6.1% |
| May 2026 | SEK 988.40 | +8.1% |
| April 2026 | SEK 914.60 | +21.7% |
| March 2026 | SEK 751.80 | -10.8% |
| February 2026 | SEK 842.56 | +9.9% |
| January 2026 | SEK 766.46 | +11.6% |
| December 2025 | SEK 686.95 | +0.9% |
| November 2025 | SEK 680.56 | -3.4% |
| October 2025 | SEK 704.53 | +4.2% |
About the ABB data
Daily bars. 6,433 sessions from May 8, 2001 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ABB share price history
