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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.28	70.28	70.28	70.86	69.7	3.06M
February 19, 2026	70.7	69.92	69.92	70.7	69.72	2.05M
February 18, 2026	69.78	70.6	70.6	70.66	69.46	1.55M
February 17, 2026	70.1	69.8	69.8	70.36	68.76	1.85M
February 16, 2026	70.3	70.62	70.62	70.66	70.16	2.21M
February 13, 2026	69.16	69.98	69.98	70.04	68.76	3.93M
February 12, 2026	70.08	69.5	69.5	70.54	69.24	2.55M
February 11, 2026	68.7	69.52	69.52	70	68.42	2.75M
February 10, 2026	68.52	68.62	68.62	68.78	68.18	3.03M
February 09, 2026	67.7	68.34	68.34	68.42	67.12	2.37M
February 06, 2026	66.52	66.9	66.9	66.92	65.82	3.01M
February 05, 2026	67.1	66.44	66.44	67.82	65.7	2.99M
February 04, 2026	68.6	67.16	67.16	68.86	67.16	3.43M
February 03, 2026	68.74	68.04	68.04	69.06	66.98	3.08M
February 02, 2026	65.8	67.6	67.6	67.74	65.64	2.52M
January 30, 2026	66.52	66.66	66.66	66.94	66.02	3.04M
January 29, 2026	65.16	66.38	66.38	68.06	64.64	7.64M
January 28, 2026	61.68	61.2	61.2	62.14	61.02	2.68M
January 27, 2026	61	61.46	61.46	61.7	60.9	2.41M
January 26, 2026	59.36	60.4	60.4	60.4	59.34	2.66M
January 23, 2026	59.3	59.76	59.76	60	58.92	1.86M
January 22, 2026	60.14	59.5	59.5	60.48	59.5	2.94M
January 21, 2026	59.74	59.76	59.76	60.08	58.94	3.49M
January 20, 2026	59.82	59.9	59.9	60.04	58.76	2.16M
January 19, 2026	60.52	60.28	60.28	60.74	59.88	1.92M
January 16, 2026	61.68	61.6	61.6	61.76	61.22	3.04M
January 15, 2026	60.8	61.74	61.74	61.84	60.64	2.61M
January 14, 2026	60.84	60.2	60.2	61.26	60.1	2.65M
January 13, 2026	60.88	60.88	60.88	60.98	60.02	1.57M
January 12, 2026	60.12	60.64	60.64	60.64	59.96	1.38M
January 09, 2026	59.36	60.16	60.16	60.18	59.36	1.82M
January 08, 2026	60.7	59.24	59.24	60.92	59.22	2.73M
January 07, 2026	60.86	61.14	61.14	61.44	60.56	3.33M
January 06, 2026	61.4	60.66	60.66	61.44	59.82	2.64M
January 05, 2026	59.6	61.24	61.24	61.54	59.54	4.13M
December 30, 2025	58.72	59.22	59.22	59.38	58.72	1.33M
December 29, 2025	59.1	59	59	59.32	58.66	1.57M
December 23, 2025	58.62	59.14	59.14	59.22	58.54	1.68M
December 22, 2025	58.72	58.84	58.84	58.88	58.38	1.46M
December 19, 2025	57.74	58.62	58.62	58.62	57.74	5.03M
December 18, 2025	57.06	58.12	58.12	58.12	57	2.51M
December 17, 2025	58.7	57.3	57.3	58.7	57.3	2.61M
December 16, 2025	58.24	58.4	58.4	58.7	58.1	2.12M
December 15, 2025	58.42	58.94	58.94	58.94	58.34	2.03M
December 12, 2025	59.1	58.26	58.26	59.68	57.94	2.18M
December 11, 2025	59.1	58.62	58.62	59.2	58.38	1.93M
December 10, 2025	58.52	58.84	58.84	59.22	58.48	1.92M
December 09, 2025	59.42	58.68	58.68	59.58	58.5	2.39M
December 08, 2025	58.86	59.28	59.28	59.44	58.56	1.63M
December 05, 2025	58.78	58.68	58.68	58.92	58.26	2.61M
December 04, 2025	57.74	58.32	58.32	58.38	57.5	2.94M
December 03, 2025	57.76	57.02	57.02	57.76	56.5	1.74M
December 02, 2025	57.24	57.44	57.44	57.94	57.22	1.96M
December 01, 2025	57.42	57.22	57.22	57.52	56.94	2.15M
November 28, 2025	57.16	57.72	57.72	58.04	57.06	2.8M
November 27, 2025	56.88	57.12	57.12	57.36	56.76	1.74M
November 26, 2025	56.26	56.78	56.78	56.92	55.98	2.35M
November 25, 2025	55.62	55.76	55.76	56.08	55.14	2.16M
November 24, 2025	55.38	55.76	55.76	55.92	55.22	5.31M
November 21, 2025	54.3	54.62	54.62	55.04	54.22	3.04M

ABB Ltd (ABBN.SW) SIX