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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	55.46	55.64	55.64	56.26	55.46	2.42M
November 19, 2025	54	54.46	54.46	54.86	53.88	2.22M
November 18, 2025	54.26	54.1	54.1	54.7	53.78	3.54M
November 17, 2025	56.2	56.4	56.4	56.56	55.94	2.34M
November 14, 2025	55.32	56.42	56.42	56.42	55.2	2.05M
November 13, 2025	57.32	56.16	56.16	57.4	55.98	2.19M
November 12, 2025	57.34	57.42	57.42	57.96	57.24	2.19M
November 11, 2025	57	57.08	57.08	57.26	56.88	1.94M
November 10, 2025	57.06	56.82	56.82	57.2	56.82	2.04M
November 07, 2025	56.94	56.12	56.12	56.96	55.82	1.82M
November 06, 2025	57.14	56.58	56.58	57.2	56.34	2.82M
November 05, 2025	58.02	57.86	57.86	58.36	57.3	2.99M
November 04, 2025	58.48	58.14	58.14	58.72	57.52	2.72M
November 03, 2025	59.7	59.4	59.4	59.84	59.24	1.98M
October 31, 2025	59.78	59.66	59.66	60.18	59.64	1.65M
October 30, 2025	59.8	59.96	59.96	60.16	59.02	2.43M
October 29, 2025	59.44	59.6	59.6	59.74	59.22	1.41M
October 28, 2025	59.42	59.64	59.64	59.64	59.02	1.86M
October 27, 2025	59.38	59.48	59.48	59.64	59.18	1.76M
October 24, 2025	58.92	59.2	59.2	59.2	58.58	1.87M
October 23, 2025	57.88	58.56	58.56	58.6	57.74	1.53M
October 22, 2025	58.46	57.66	57.66	59.5	57.52	3.57M
October 21, 2025	59	58.5	58.5	59	58	2.07M
October 20, 2025	59	58.98	58.98	59	58.5	1.95M
October 17, 2025	58.18	58.4	58.4	59	57.54	3.14M
October 16, 2025	60.5	59.18	59.18	61.06	58.62	4.06M
October 15, 2025	59.02	59.56	59.56	59.6	58.94	3.3M
October 14, 2025	58.28	58.56	58.56	58.56	57.48	3.38M
October 13, 2025	58.18	58.72	58.72	59.4	58.16	2.74M
October 10, 2025	58.84	58.3	58.3	59.16	58.24	2.43M
October 09, 2025	59.14	58.86	58.86	59.28	58.78	1.82M
October 08, 2025	60	58.94	58.94	60.4	57.8	4.08M
October 07, 2025	58.54	58.46	58.46	59.12	58.46	2.06M
October 06, 2025	58.66	58.86	58.86	59.24	58.46	2.07M
October 03, 2025	58.88	58.64	58.64	59.1	58.54	1.5M
October 02, 2025	57.78	58.34	58.34	58.58	57.78	1.77M
October 01, 2025	56.88	57.5	57.5	57.5	56.44	2.24M
September 30, 2025	57	57.32	57.32	57.32	56.6	2.29M
September 29, 2025	57.38	57	57	57.42	56.88	1.93M
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

ABB Ltd (ABBN.SW) SIX