ABB Ltd - ABBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.26	56.72	56.72	57.54	56.26	1.48M
September 25, 2025	56.74	56.22	56.22	56.8	55.8	1.86M
September 24, 2025	56.66	56.66	56.66	57.06	56.52	2.06M
September 23, 2025	57.04	57.1	57.1	57.56	56.84	1.86M
September 22, 2025	56.16	56.64	56.64	56.68	56.08	1.67M
September 19, 2025	55.92	56.06	56.06	56.28	55.6	4.63M
September 18, 2025	55.62	55.86	55.86	56.26	55.54	2.04M
September 17, 2025	55.68	55.22	55.22	55.94	55.04	2.1M
September 16, 2025	56.84	55.78	55.78	56.96	55.7	1.95M
September 15, 2025	57	56.72	56.72	57.1	56.42	1.4M
September 12, 2025	57	56.8	56.8	57.06	56.54	2.92M
September 11, 2025	56.64	56.72	56.72	57.12	56.34	1.48M
September 10, 2025	56.88	56.62	56.62	57.02	56.02	1.9M
September 09, 2025	55.9	55.7	55.7	56.08	55.6	2.16M
September 08, 2025	55.32	55.94	55.94	55.98	55.26	1.75M
September 05, 2025	55.3	55.08	55.08	55.72	54.94	2.03M
September 04, 2025	54.48	55.06	55.06	55.2	54.2	2.83M
September 03, 2025	53.5	53.54	53.54	53.94	53	1.85M
September 02, 2025	54.14	52.76	52.76	54.22	52.66	1.58M
September 01, 2025	53.54	53.74	53.74	53.94	53.52	1.14M
August 29, 2025	54.3	53.68	53.68	54.38	53.66	2.49M
August 28, 2025	54.08	54.38	54.38	54.38	53.4	1.51M
August 27, 2025	54.04	53.8	53.8	54.08	53.62	1.47M
August 26, 2025	53.68	54.08	54.08	54.22	53.5	3.02M
August 25, 2025	53.86	53.88	53.88	54.12	53.78	1.01M
August 22, 2025	53.12	54.18	54.18	54.26	53.12	1.04M
August 21, 2025	53.7	53.42	53.42	53.8	53.16	1.65M
August 20, 2025	53.68	53.6	53.6	54.3	53.36	1.58M
August 19, 2025	53.72	54.28	54.28	54.38	53.68	1.41M
August 18, 2025	53.98	53.74	53.74	53.98	53.4	1.32M
August 15, 2025	54.36	53.86	53.86	54.36	53.82	1.1M
August 14, 2025	54.06	54.1	54.1	54.18	53.7	1.48M
August 13, 2025	54.38	53.86	53.86	54.52	53.76	2.03M
August 12, 2025	53.56	54.12	54.12	54.16	53.52	1.57M
August 11, 2025	53.8	53.26	53.26	53.82	52.9	1.21M
August 08, 2025	53.38	53.78	53.78	53.78	53.24	1.27M
August 07, 2025	53.02	53.28	53.28	53.7	52.76	1.85M
August 06, 2025	53.4	52.48	52.48	53.42	52.04	2.9M
August 05, 2025	53.36	53.02	53.02	53.62	52.74	1.56M
August 04, 2025	52.04	53.1	53.1	53.12	51.82	2.88M
July 31, 2025	53.98	53.52	53.52	54.4	53.52	2.65M
July 30, 2025	52.76	53.48	53.48	53.92	52.7	1.98M
July 29, 2025	53.2	53	53	53.74	52.96	1.69M
July 28, 2025	53.8	52.9	52.9	53.86	52.72	2.89M
July 25, 2025	53.24	53.16	53.16	53.3	52.74	1.63M
July 24, 2025	53.56	53.38	53.38	53.96	53.1	2.89M
July 23, 2025	52.02	52.72	52.72	52.86	51.84	2.81M
July 22, 2025	52.36	51.52	51.52	52.48	51.32	2.23M
July 21, 2025	53	52.58	52.58	53.3	52.48	2.53M
July 18, 2025	53.02	52.24	52.24	53.1	51.94	4.23M
July 17, 2025	50.06	52.1	52.1	52.1	49.8	6.19M
July 16, 2025	48.22	47.41	47.41	48.24	47.17	2.61M
July 15, 2025	47.7	48.18	48.18	48.41	47.53	2.06M
July 14, 2025	47.25	47.54	47.54	47.54	47.08	1.76M
July 11, 2025	47.65	47.54	47.54	47.7	47.08	1.59M
July 10, 2025	47.44	47.92	47.92	48.44	47.43	2.35M
July 09, 2025	47.04	47.25	47.25	47.74	46.52	2.08M
July 08, 2025	47.37	47.07	47.07	47.45	46.98	2.09M
July 07, 2025	46.88	47.09	47.09	47.19	46.72	1.27M
July 04, 2025	47.19	46.78	46.78	47.35	46.62	1.29M

ABB Ltd (ABBN.SW) SIX