ABB Ltd (ABBN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 82.04 | 82.60 | 81.34 | 81.76 | -0.68% | 1,821,508 |
| 2026-08-06 | 82.20 | 82.98 | 80.94 | 82.32 | -0.02% | 1,616,445 |
| 2026-08-05 | 82.84 | 83.16 | 81.50 | 82.34 | +0.83% | 2,249,574 |
| 2026-08-04 | 80.86 | 82.36 | 80.80 | 81.66 | +1.97% | 1,893,790 |
| 2026-08-03 | 80.62 | 80.72 | 77.94 | 80.08 | +0.70% | 2,475,463 |
| 2026-07-31 | 80.06 | 81.26 | 79.20 | 79.52 | +1.09% | 2,948,929 |
| 2026-07-30 | 76.54 | 78.78 | 75.76 | 78.66 | +3.09% | 2,837,512 |
| 2026-07-29 | 77.28 | 78.14 | 76.16 | 76.30 | -1.45% | 2,774,633 |
| 2026-07-28 | 78.72 | 78.96 | 76.60 | 77.42 | -2.00% | 3,086,446 |
| 2026-07-27 | 80.80 | 80.90 | 78.66 | 79.00 | -1.25% | 2,366,287 |
| 2026-07-24 | 80.18 | 80.74 | 79.46 | 80.00 | +0.18% | 2,295,357 |
| 2026-07-23 | 81.12 | 81.14 | 79.42 | 79.86 | -1.04% | 2,220,171 |
| 2026-07-22 | 80.44 | 81.32 | 79.44 | 80.70 | -0.22% | 2,702,165 |
| 2026-07-21 | 80.22 | 80.88 | 79.94 | 80.88 | +2.02% | 2,210,260 |
| 2026-07-20 | 79.06 | 80.70 | 79.02 | 79.28 | +0.10% | 2,559,551 |
| 2026-07-17 | 77.40 | 79.20 | 76.50 | 79.20 | +1.20% | 4,600,652 |
| 2026-07-16 | 83.90 | 83.90 | 78.26 | 78.26 | -5.91% | 4,377,550 |
| 2026-07-15 | 85.48 | 85.50 | 83.10 | 83.18 | -2.69% | 3,267,421 |
| 2026-07-14 | 83.04 | 85.56 | 82.74 | 85.48 | +1.98% | 2,285,497 |
| 2026-07-13 | 82.50 | 84.08 | 82.48 | 83.82 | +0.29% | 1,863,768 |
| 2026-07-10 | 84.38 | 84.54 | 83.22 | 83.58 | -1.30% | 2,190,300 |
| 2026-07-09 | 84.16 | 85.66 | 84.16 | 84.68 | +2.82% | 2,179,941 |
| 2026-07-08 | 83.30 | 83.48 | 81.50 | 82.36 | -1.20% | 2,168,988 |
| 2026-07-07 | 85.10 | 85.42 | 82.96 | 83.36 | -4.29% | 2,638,034 |
| 2026-07-06 | 86.80 | 87.10 | 84.82 | 87.10 | -0.32% | 2,351,548 |
| 2026-07-03 | 85.70 | 87.40 | 85.30 | 87.38 | +2.90% | 2,098,591 |
| 2026-07-02 | 84.74 | 86.66 | 84.30 | 84.92 | -1.46% | 2,837,926 |
| 2026-07-01 | 87.92 | 87.94 | 84.98 | 86.18 | -1.60% | 2,213,505 |
| 2026-06-30 | 86.40 | 87.70 | 86.40 | 87.58 | +2.50% | 2,812,174 |
| 2026-06-29 | 84.74 | 85.44 | 84.06 | 85.44 | +1.09% | 1,744,621 |
| 2026-06-26 | 87.18 | 87.18 | 84.16 | 84.52 | -2.54% | 3,080,447 |
| 2026-06-25 | 87.42 | 87.62 | 85.74 | 86.72 | +0.16% | 2,155,441 |
| 2026-06-24 | 86.20 | 86.92 | 85.14 | 86.58 | +0.56% | 2,144,456 |
| 2026-06-23 | 86.70 | 87.06 | 85.28 | 86.10 | -2.78% | 2,514,892 |
| 2026-06-22 | 86.82 | 89.14 | 86.60 | 88.56 | +1.68% | 2,031,420 |
| 2026-06-19 | 86.56 | 87.54 | 86.24 | 87.10 | +0.28% | 6,763,044 |
| 2026-06-18 | 86.24 | 87.54 | 85.94 | 86.86 | +1.73% | 3,438,499 |
| 2026-06-17 | 83.82 | 86.26 | 83.68 | 85.38 | +1.62% | 2,482,769 |
| 2026-06-16 | 83.16 | 84.74 | 83.12 | 84.02 | +1.74% | 2,365,687 |
| 2026-06-15 | 83.52 | 83.88 | 82.42 | 82.58 | +1.18% | 2,268,916 |
| 2026-06-12 | 82.82 | 82.82 | 81.12 | 81.62 | +0.42% | 2,340,510 |
| 2026-06-11 | 79.82 | 81.78 | 79.82 | 81.28 | +2.11% | 2,358,941 |
| 2026-06-10 | 80.52 | 80.92 | 79.14 | 79.60 | -1.14% | 3,349,054 |
| 2026-06-09 | 82.62 | 83.84 | 80.50 | 80.52 | -2.61% | 2,287,602 |
| 2026-06-08 | 81.50 | 82.98 | 81.28 | 82.68 | -0.51% | 1,630,328 |
| 2026-06-05 | 84.36 | 84.36 | 82.58 | 83.10 | -1.84% | 1,740,267 |
| 2026-06-04 | 85.32 | 85.82 | 83.42 | 84.66 | -1.05% | 2,081,105 |
| 2026-06-03 | 85.80 | 85.92 | 85.14 | 85.56 | -0.63% | 1,791,081 |
| 2026-06-02 | 84.42 | 86.48 | 84.26 | 86.10 | +3.21% | 2,055,758 |
| 2026-06-01 | 84.10 | 84.60 | 82.50 | 83.42 | -0.24% | 1,743,613 |
| 2026-05-29 | 83.26 | 84.00 | 82.92 | 83.62 | +0.22% | 4,126,073 |
| 2026-05-28 | 83.46 | 84.22 | 82.70 | 83.44 | -0.29% | 1,482,076 |
| 2026-05-27 | 85.36 | 85.38 | 82.60 | 83.68 | -1.46% | 2,096,198 |
| 2026-05-26 | 84.88 | 85.18 | 83.76 | 84.92 | +1.34% | 2,148,952 |
| 2026-05-22 | 83.00 | 84.02 | 82.74 | 83.80 | +1.92% | 1,577,414 |
| 2026-05-21 | 81.30 | 82.44 | 81.26 | 82.22 | +1.08% | 2,003,026 |
| 2026-05-20 | 79.88 | 82.22 | 79.88 | 81.34 | +2.08% | 2,614,623 |
| 2026-05-19 | 80.56 | 81.84 | 78.82 | 79.68 | -1.70% | 2,448,831 |
| 2026-05-18 | 81.22 | 82.74 | 80.54 | 81.06 | -1.19% | 2,110,582 |
| 2026-05-15 | 81.70 | 82.04 | 80.78 | 82.04 | -0.99% | 3,422,952 |
| 2026-05-13 | 82.30 | 83.12 | 81.84 | 82.86 | +2.09% | 1,867,924 |
| 2026-05-12 | 82.52 | 83.70 | 80.88 | 81.16 | -2.87% | 2,242,330 |
| 2026-05-11 | 82.64 | 83.64 | 82.08 | 83.56 | +1.88% | 2,772,845 |
| 2026-05-08 | 80.90 | 82.50 | 80.82 | 82.02 | +0.98% | 1,759,576 |
| 2026-05-07 | 82.56 | 83.48 | 81.22 | 81.22 | -1.43% | 2,455,016 |
| 2026-05-06 | 81.50 | 83.06 | 81.26 | 82.40 | +2.26% | 2,892,008 |
| 2026-05-05 | 78.38 | 80.78 | 78.26 | 80.58 | +2.75% | 2,084,529 |
| 2026-05-04 | 78.50 | 79.72 | 78.24 | 78.42 | -0.03% | 2,624,464 |
| 2026-04-30 | 75.94 | 78.72 | 75.82 | 78.44 | +2.30% | 2,289,706 |
| 2026-04-29 | 76.24 | 77.12 | 76.24 | 76.68 | +0.34% | 1,786,597 |
| 2026-04-28 | 77.54 | 77.74 | 76.06 | 76.42 | -1.55% | 2,276,436 |
| 2026-04-27 | 78.00 | 78.66 | 77.00 | 77.62 | -0.36% | 2,866,433 |
| 2026-04-24 | 77.10 | 77.96 | 76.40 | 77.90 | -0.26% | 2,374,359 |
| 2026-04-23 | 76.50 | 78.60 | 76.28 | 78.10 | +1.80% | 2,856,498 |
| 2026-04-22 | 78.20 | 78.82 | 75.28 | 76.72 | +3.40% | 3,585,894 |
| 2026-04-21 | 74.88 | 74.92 | 73.58 | 74.20 | -0.08% | 2,709,877 |
| 2026-04-20 | 74.26 | 74.68 | 73.80 | 74.26 | -1.62% | 3,083,678 |
| 2026-04-17 | 72.00 | 75.48 | 72.00 | 75.48 | +4.20% | 4,595,555 |
| 2026-04-16 | 72.90 | 73.00 | 72.06 | 72.44 | +0.06% | 1,520,108 |
| 2026-04-15 | 71.92 | 72.52 | 71.84 | 72.40 | +0.28% | 2,049,114 |
| 2026-04-14 | 71.92 | 72.64 | 71.84 | 72.20 | +0.87% | 2,113,956 |
| 2026-04-13 | 70.74 | 71.72 | 70.54 | 71.58 | -0.36% | 2,076,737 |
| 2026-04-10 | 71.36 | 72.16 | 71.12 | 71.84 | +1.47% | 2,260,774 |
| 2026-04-09 | 69.68 | 70.80 | 69.64 | 70.80 | +1.00% | 2,331,884 |
| 2026-04-08 | 70.76 | 71.00 | 68.98 | 70.10 | +7.98% | 3,415,942 |
| 2026-04-07 | 65.72 | 66.24 | 64.68 | 64.92 | -1.40% | 2,322,399 |
| 2026-04-02 | 64.26 | 66.20 | 64.22 | 65.84 | -0.66% | 2,398,007 |
| 2026-04-01 | 66.00 | 66.60 | 65.16 | 66.28 | +4.81% | 2,716,018 |
| 2026-03-31 | 62.00 | 63.84 | 61.70 | 63.24 | +1.70% | 2,811,724 |
| 2026-03-30 | 62.70 | 63.62 | 62.18 | 62.18 | -1.52% | 3,019,070 |
| 2026-03-27 | 64.10 | 64.36 | 62.04 | 63.14 | -2.32% | 2,693,979 |
| 2026-03-26 | 66.38 | 66.80 | 64.64 | 64.64 | -3.58% | 3,460,252 |
| 2026-03-25 | 66.52 | 67.18 | 66.08 | 67.04 | +2.44% | 2,420,993 |
| 2026-03-24 | 64.92 | 65.48 | 63.74 | 65.44 | +1.02% | 2,151,976 |
| 2026-03-23 | 62.30 | 65.78 | 61.52 | 64.78 | +0.50% | 3,440,976 |
| 2026-03-20 | 66.04 | 66.58 | 64.12 | 64.46 | -2.10% | 6,069,006 |
| 2026-03-19 | 66.36 | 66.46 | 64.78 | 65.84 | -2.46% | 2,910,682 |
| 2026-03-18 | 67.00 | 68.60 | 66.92 | 67.50 | +1.38% | 2,859,489 |
| 2026-03-17 | 65.92 | 67.12 | 65.62 | 66.58 | +0.21% | 2,288,810 |
| 2026-03-16 | 66.16 | 66.96 | 65.44 | 66.44 | +0.00% | 1,588,657 |
| 2026-03-13 | 66.90 | 68.04 | 66.26 | 66.44 | -1.89% | 3,014,348 |
| 2026-03-12 | 67.66 | 68.16 | 66.64 | 67.72 | +0.09% | 2,047,225 |
| 2026-03-11 | 67.50 | 67.92 | 66.80 | 67.66 | -0.53% | 1,767,566 |
| 2026-03-10 | 68.22 | 68.58 | 67.02 | 68.02 | +4.20% | 2,632,596 |
| 2026-03-09 | 63.06 | 65.28 | 62.92 | 65.28 | -1.72% | 3,236,775 |
| 2026-03-06 | 67.00 | 67.24 | 65.08 | 66.42 | -0.24% | 2,798,429 |
| 2026-03-05 | 67.74 | 68.54 | 66.48 | 66.58 | -2.03% | 2,230,949 |
| 2026-03-04 | 66.92 | 68.68 | 66.84 | 67.96 | +1.13% | 2,319,468 |
| 2026-03-03 | 68.98 | 69.42 | 66.60 | 67.20 | -4.87% | 3,902,415 |
| 2026-03-02 | 70.50 | 70.78 | 69.50 | 70.64 | -1.64% | 2,492,934 |
| 2026-02-27 | 71.28 | 72.12 | 71.08 | 71.82 | +1.10% | 4,795,503 |
| 2026-02-26 | 71.42 | 72.08 | 70.18 | 71.04 | -0.50% | 2,038,833 |
| 2026-02-25 | 71.04 | 71.90 | 71.04 | 71.40 | +1.10% | 1,945,291 |
| 2026-02-24 | 69.86 | 70.84 | 69.44 | 70.62 | +1.17% | 2,245,676 |
| 2026-02-23 | 69.72 | 70.12 | 69.22 | 69.80 | -0.68% | 2,248,964 |
| 2026-02-20 | 70.28 | 70.86 | 69.70 | 70.28 | +0.51% | 3,058,314 |
| 2026-02-19 | 70.70 | 70.70 | 69.72 | 69.92 | -0.96% | 2,046,081 |
| 2026-02-18 | 69.78 | 70.66 | 69.46 | 70.60 | +1.15% | 1,546,552 |
| 2026-02-17 | 70.10 | 70.36 | 68.76 | 69.80 | -1.16% | 1,853,323 |
| 2026-02-16 | 70.30 | 70.66 | 70.16 | 70.62 | +0.91% | 2,220,540 |
| 2026-02-13 | 69.16 | 70.04 | 68.76 | 69.98 | +0.69% | 3,929,057 |
| 2026-02-12 | 70.08 | 70.54 | 69.24 | 69.50 | -0.03% | 2,547,256 |
| 2026-02-11 | 68.70 | 70.00 | 68.42 | 69.52 | +1.31% | 2,746,421 |
| 2026-02-10 | 68.52 | 68.78 | 68.18 | 68.62 | +0.41% | 3,033,393 |
| 2026-02-09 | 67.70 | 68.42 | 67.12 | 68.34 | +2.15% | 2,366,413 |
| 2026-02-06 | 66.52 | 66.92 | 65.82 | 66.90 | +0.69% | 3,006,117 |
| 2026-02-05 | 67.10 | 67.82 | 65.70 | 66.44 | -1.07% | 2,987,682 |
| 2026-02-04 | 68.60 | 68.86 | 67.16 | 67.16 | -1.29% | 3,433,382 |
| 2026-02-03 | 68.74 | 69.06 | 66.98 | 68.04 | +0.65% | 3,077,121 |
| 2026-02-02 | 65.80 | 67.74 | 65.64 | 67.60 | +1.41% | 2,523,320 |
| 2026-01-30 | 66.52 | 66.94 | 66.02 | 66.66 | +0.42% | 3,037,515 |
| 2026-01-29 | 65.16 | 68.06 | 64.64 | 66.38 | +8.46% | 7,631,211 |
| 2026-01-28 | 61.68 | 62.14 | 61.02 | 61.20 | -0.42% | 2,684,480 |
| 2026-01-27 | 61.00 | 61.70 | 60.90 | 61.46 | +1.75% | 2,408,005 |
| 2026-01-26 | 59.36 | 60.40 | 59.34 | 60.40 | +1.07% | 2,664,259 |
| 2026-01-23 | 59.30 | 60.00 | 58.92 | 59.76 | +0.44% | 1,859,534 |
| 2026-01-22 | 60.14 | 60.48 | 59.50 | 59.50 | -0.44% | 2,943,288 |
| 2026-01-21 | 59.74 | 60.08 | 58.94 | 59.76 | -0.23% | 3,490,489 |
| 2026-01-20 | 59.82 | 60.04 | 58.76 | 59.90 | -0.63% | 2,162,827 |
| 2026-01-19 | 60.52 | 60.74 | 59.88 | 60.28 | -2.14% | 1,921,219 |
| 2026-01-16 | 61.68 | 61.76 | 61.22 | 61.60 | -0.23% | 3,076,902 |
| 2026-01-15 | 60.80 | 61.84 | 60.64 | 61.74 | +2.56% | 2,612,076 |
| 2026-01-14 | 60.84 | 61.26 | 60.10 | 60.20 | -1.12% | 2,645,420 |
| 2026-01-13 | 60.88 | 60.98 | 60.02 | 60.88 | +0.40% | 1,566,954 |
| 2026-01-12 | 60.12 | 60.64 | 59.96 | 60.64 | +0.80% | 1,377,719 |
| 2026-01-09 | 59.36 | 60.18 | 59.36 | 60.16 | +1.55% | 1,824,054 |
| 2026-01-08 | 60.70 | 60.92 | 59.22 | 59.24 | -3.11% | 2,725,106 |
| 2026-01-07 | 60.86 | 61.44 | 60.56 | 61.14 | +0.79% | 3,326,101 |
| 2026-01-06 | 61.40 | 61.44 | 59.82 | 60.66 | -0.95% | 2,642,156 |
| 2026-01-05 | 59.60 | 61.54 | 59.54 | 61.24 | +3.41% | 4,131,744 |
| 2025-12-30 | 58.72 | 59.38 | 58.72 | 59.22 | +0.37% | 1,334,019 |
| 2025-12-29 | 59.10 | 59.32 | 58.66 | 59.00 | -0.24% | 1,573,541 |
| 2025-12-23 | 58.62 | 59.22 | 58.54 | 59.14 | +0.51% | 1,683,091 |
| 2025-12-22 | 58.72 | 58.88 | 58.38 | 58.84 | +0.38% | 1,459,412 |
| 2025-12-19 | 57.74 | 58.62 | 57.74 | 58.62 | +0.86% | 5,034,721 |
| 2025-12-18 | 57.06 | 58.12 | 57.00 | 58.12 | +1.43% | 2,508,208 |
| 2025-12-17 | 58.70 | 58.70 | 57.30 | 57.30 | -1.88% | 2,604,764 |
| 2025-12-16 | 58.24 | 58.70 | 58.10 | 58.40 | -0.92% | 2,118,288 |
| 2025-12-15 | 58.42 | 58.94 | 58.34 | 58.94 | +1.17% | 2,033,785 |
| 2025-12-12 | 59.10 | 59.68 | 57.94 | 58.26 | -0.61% | 2,179,638 |
| 2025-12-11 | 59.10 | 59.20 | 58.38 | 58.62 | -0.37% | 1,932,213 |
| 2025-12-10 | 58.52 | 59.22 | 58.48 | 58.84 | +0.27% | 1,917,714 |
| 2025-12-09 | 59.42 | 59.58 | 58.50 | 58.68 | -1.01% | 2,392,232 |
| 2025-12-08 | 58.86 | 59.44 | 58.56 | 59.28 | +1.02% | 1,627,647 |
| 2025-12-05 | 58.78 | 58.92 | 58.26 | 58.68 | +0.62% | 2,610,506 |
| 2025-12-04 | 57.74 | 58.38 | 57.50 | 58.32 | +2.28% | 2,935,748 |
| 2025-12-03 | 57.76 | 57.76 | 56.50 | 57.02 | -0.73% | 1,739,738 |
| 2025-12-02 | 57.24 | 57.94 | 57.22 | 57.44 | +0.38% | 1,958,817 |
| 2025-12-01 | 57.42 | 57.52 | 56.94 | 57.22 | -0.87% | 2,153,223 |
| 2025-11-28 | 57.16 | 58.04 | 57.06 | 57.72 | +1.05% | 2,804,172 |
| 2025-11-27 | 56.88 | 57.36 | 56.76 | 57.12 | +0.60% | 1,737,279 |
| 2025-11-26 | 56.26 | 56.92 | 55.98 | 56.78 | +1.83% | 2,354,367 |
| 2025-11-25 | 55.62 | 56.08 | 55.14 | 55.76 | +0.00% | 2,161,739 |
| 2025-11-24 | 55.38 | 55.92 | 55.22 | 55.76 | +2.09% | 5,311,609 |
| 2025-11-21 | 54.30 | 55.04 | 54.22 | 54.62 | -1.83% | 3,054,772 |
| 2025-11-20 | 55.46 | 56.26 | 55.46 | 55.64 | +2.17% | 2,418,857 |
| 2025-11-19 | 54.00 | 54.86 | 53.88 | 54.46 | +0.67% | 2,217,380 |
| 2025-11-18 | 54.26 | 54.70 | 53.78 | 54.10 | -4.08% | 3,544,834 |
| 2025-11-17 | 56.20 | 56.56 | 55.94 | 56.40 | -0.04% | 2,341,422 |
| 2025-11-14 | 55.32 | 56.42 | 55.20 | 56.42 | +0.46% | 2,048,863 |
| 2025-11-13 | 57.32 | 57.40 | 55.98 | 56.16 | -2.19% | 2,185,809 |
| 2025-11-12 | 57.34 | 57.96 | 57.24 | 57.42 | +0.60% | 2,188,433 |
| 2025-11-11 | 57.00 | 57.26 | 56.88 | 57.08 | +0.46% | 1,940,075 |
| 2025-11-10 | 57.06 | 57.20 | 56.82 | 56.82 | +1.25% | 2,038,767 |
| 2025-11-07 | 56.94 | 56.96 | 55.82 | 56.12 | -0.81% | 1,819,854 |
| 2025-11-06 | 57.14 | 57.20 | 56.34 | 56.58 | -2.21% | 2,823,210 |
| 2025-11-05 | 58.02 | 58.36 | 57.30 | 57.86 | -0.48% | 2,986,794 |
| 2025-11-04 | 58.48 | 58.72 | 57.52 | 58.14 | -2.12% | 2,717,528 |
| 2025-11-03 | 59.70 | 59.84 | 59.24 | 59.40 | -0.44% | 1,981,228 |
| 2025-10-31 | 59.78 | 60.18 | 59.64 | 59.66 | -0.50% | 1,653,753 |
| 2025-10-30 | 59.80 | 60.16 | 59.02 | 59.96 | +0.60% | 2,427,954 |
| 2025-10-29 | 59.44 | 59.74 | 59.22 | 59.60 | -0.07% | 1,404,566 |
| 2025-10-28 | 59.42 | 59.64 | 59.02 | 59.64 | +0.27% | 1,856,977 |
| 2025-10-27 | 59.38 | 59.64 | 59.18 | 59.48 | +0.47% | 1,764,319 |
| 2025-10-24 | 58.92 | 59.20 | 58.58 | 59.20 | +1.09% | 1,868,364 |
| 2025-10-23 | 57.88 | 58.60 | 57.74 | 58.56 | +1.56% | 1,531,406 |
| 2025-10-22 | 58.46 | 59.50 | 57.52 | 57.66 | -1.44% | 3,566,406 |
| 2025-10-21 | 59.00 | 59.00 | 58.00 | 58.50 | -0.81% | 2,069,275 |
| 2025-10-20 | 59.00 | 59.00 | 58.50 | 58.98 | +0.99% | 1,953,211 |
| 2025-10-17 | 58.18 | 59.00 | 57.54 | 58.40 | -1.32% | 3,144,189 |
| 2025-10-16 | 60.50 | 61.06 | 58.62 | 59.18 | -0.64% | 4,062,426 |
| 2025-10-15 | 59.02 | 59.60 | 58.94 | 59.56 | +1.71% | 3,295,034 |
| 2025-10-14 | 58.28 | 58.56 | 57.48 | 58.56 | -0.27% | 3,380,492 |
| 2025-10-13 | 58.18 | 59.40 | 58.16 | 58.72 | +0.72% | 2,740,781 |
| 2025-10-10 | 58.84 | 59.16 | 58.24 | 58.30 | -0.95% | 2,430,441 |
| 2025-10-09 | 59.14 | 59.28 | 58.78 | 58.86 | -0.14% | 1,820,665 |
| 2025-10-08 | 60.00 | 60.40 | 57.80 | 58.94 | +0.82% | 4,077,012 |
| 2025-10-07 | 58.54 | 59.12 | 58.46 | 58.46 | -0.68% | 2,062,849 |
| 2025-10-06 | 58.66 | 59.24 | 58.46 | 58.86 | +0.38% | 2,069,958 |
| 2025-10-03 | 58.88 | 59.10 | 58.54 | 58.64 | +0.51% | 1,499,381 |
| 2025-10-02 | 57.78 | 58.58 | 57.78 | 58.34 | +1.46% | 1,773,966 |
| 2025-10-01 | 56.88 | 57.50 | 56.44 | 57.50 | +0.31% | 2,243,331 |
| 2025-09-30 | 57.00 | 57.32 | 56.60 | 57.32 | +0.56% | 2,289,908 |
| 2025-09-29 | 57.38 | 57.42 | 56.88 | 57.00 | +0.49% | 1,932,304 |
| 2025-09-26 | 56.26 | 57.54 | 56.26 | 56.72 | +0.89% | 1,484,612 |
| 2025-09-25 | 56.74 | 56.80 | 55.80 | 56.22 | -0.78% | 1,858,263 |
| 2025-09-24 | 56.66 | 57.06 | 56.52 | 56.66 | -0.77% | 2,057,880 |
| 2025-09-23 | 57.04 | 57.56 | 56.84 | 57.10 | +0.81% | 1,861,817 |
| 2025-09-22 | 56.16 | 56.68 | 56.08 | 56.64 | +1.03% | 1,667,134 |
| 2025-09-19 | 55.92 | 56.28 | 55.60 | 56.06 | +0.36% | 4,619,821 |
| 2025-09-18 | 55.62 | 56.26 | 55.54 | 55.86 | +1.16% | 2,036,721 |
| 2025-09-17 | 55.68 | 55.94 | 55.04 | 55.22 | -1.00% | 2,097,934 |
| 2025-09-16 | 56.84 | 56.96 | 55.70 | 55.78 | -1.66% | 1,943,671 |
| 2025-09-15 | 57.00 | 57.10 | 56.42 | 56.72 | -0.14% | 1,400,647 |
| 2025-09-12 | 57.00 | 57.06 | 56.54 | 56.80 | +0.14% | 2,922,241 |
| 2025-09-11 | 56.64 | 57.12 | 56.34 | 56.72 | +0.18% | 1,477,812 |
| 2025-09-10 | 56.88 | 57.02 | 56.02 | 56.62 | +1.65% | 1,895,901 |
| 2025-09-09 | 55.90 | 56.08 | 55.60 | 55.70 | -0.43% | 2,154,778 |
| 2025-09-08 | 55.32 | 55.98 | 55.26 | 55.94 | +1.56% | 1,749,446 |
| 2025-09-05 | 55.30 | 55.72 | 54.94 | 55.08 | +0.04% | 2,025,772 |
| 2025-09-04 | 54.48 | 55.20 | 54.20 | 55.06 | +2.84% | 2,828,808 |
| 2025-09-03 | 53.50 | 53.94 | 53.00 | 53.54 | +1.48% | 1,849,278 |
| 2025-09-02 | 54.14 | 54.22 | 52.66 | 52.76 | -1.82% | 1,582,763 |
| 2025-09-01 | 53.54 | 53.94 | 53.52 | 53.74 | +0.11% | 1,144,742 |
| 2025-08-29 | 54.30 | 54.38 | 53.66 | 53.68 | -1.29% | 2,492,673 |
| 2025-08-28 | 54.08 | 54.38 | 53.40 | 54.38 | +1.08% | 1,514,426 |
| 2025-08-27 | 54.04 | 54.08 | 53.62 | 53.80 | -0.52% | 1,471,501 |
| 2025-08-26 | 53.68 | 54.22 | 53.50 | 54.08 | +0.37% | 3,017,034 |
| 2025-08-25 | 53.86 | 54.12 | 53.78 | 53.88 | -0.55% | 1,005,113 |
| 2025-08-22 | 53.12 | 54.26 | 53.12 | 54.18 | +1.42% | 1,038,666 |
| 2025-08-21 | 53.70 | 53.80 | 53.16 | 53.42 | -0.34% | 1,653,536 |
| 2025-08-20 | 53.68 | 54.30 | 53.36 | 53.60 | -1.25% | 1,583,254 |
| 2025-08-19 | 53.72 | 54.38 | 53.68 | 54.28 | +1.00% | 1,410,006 |
| 2025-08-18 | 53.98 | 53.98 | 53.40 | 53.74 | -0.22% | 1,318,476 |
| 2025-08-15 | 54.36 | 54.36 | 53.82 | 53.86 | -0.44% | 1,100,468 |
| 2025-08-14 | 54.06 | 54.18 | 53.70 | 54.10 | +0.45% | 1,475,705 |
| 2025-08-13 | 54.38 | 54.52 | 53.76 | 53.86 | -0.48% | 2,034,705 |
| 2025-08-12 | 53.56 | 54.16 | 53.52 | 54.12 | +1.61% | 1,573,668 |
| 2025-08-11 | 53.80 | 53.82 | 52.90 | 53.26 | -0.97% | 1,212,470 |
| 2025-08-08 | 53.38 | 53.78 | 53.24 | 53.78 | +0.94% | 1,269,120 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.85%). Worst month: Mar (-3.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ABB Ltd's (ABBN.SW) latest close?
81.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is ABBN.SW's 52-week high and low?
89.14 high and 52.66 low over the trailing 52 weeks, as of 2026-08-07.
What is ABB Ltd's strongest and weakest month historically?
Historically, ABBN.SW's strongest calendar month has been May (average +5.85%) and its weakest Mar (average -3.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.