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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ABB Ltd (ABBN.SW) SIX