ABB.STABB.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $708.60 | $710.80 | $704.60 | $709.80 | 402,670 |
| 1/15/2026 | $697.60 | $710.60 | $696.40 | $708.20 | 780,422 |
| 1/14/2026 | $699.00 | $703.00 | $690.00 | $692.20 | 657,956 |
| 1/13/2026 | $700.00 | $702.00 | $690.40 | $699.80 | 509,642 |
| 1/12/2026 | $690.40 | $698.00 | $690.00 | $697.80 | 468,141 |
| 1/9/2026 | $684.00 | $693.00 | $683.20 | $690.40 | 427,272 |
| 1/8/2026 | $700.00 | $703.60 | $682.60 | $684.00 | 499,022 |
| 1/7/2026 | $703.00 | $709.60 | $700.00 | $703.00 | 451,970 |
| 1/5/2026 | $690.00 | $705.00 | $690.00 | $700.40 | 509,172 |
| 1/2/2026 | $685.80 | $685.80 | $671.60 | $681.60 | 566,687 |
| 12/30/2025 | $686.20 | $690.80 | $683.60 | $687.80 | 384,657 |
| 12/29/2025 | $688.00 | $689.80 | $681.80 | $687.60 | 258,231 |
| 12/23/2025 | $685.60 | $688.80 | $683.40 | $688.00 | 279,464 |
| 12/22/2025 | $684.00 | $685.80 | $679.40 | $685.00 | 400,756 |
| 12/19/2025 | $678.00 | $683.00 | $676.40 | $683.00 | 453,736 |
| 12/18/2025 | $665.80 | $679.20 | $665.00 | $678.60 | 395,425 |
| 12/17/2025 | $685.20 | $687.80 | $669.80 | $670.20 | 334,960 |
| 12/16/2025 | $679.40 | $685.60 | $677.80 | $681.20 | 263,984 |
| 12/15/2025 | $679.60 | $687.80 | $679.00 | $687.60 | 418,515 |
| 12/12/2025 | $686.20 | $696.60 | $676.20 | $679.40 | 509,895 |
| 12/11/2025 | $684.00 | $687.60 | $677.40 | $684.00 | 377,118 |
| 12/10/2025 | $679.00 | $687.40 | $678.80 | $682.40 | 334,453 |
| 12/9/2025 | $690.80 | $693.60 | $677.80 | $681.60 | 439,951 |
| 12/8/2025 | $688.20 | $693.60 | $685.00 | $690.60 | 354,113 |
| 12/5/2025 | $685.00 | $691.00 | $683.20 | $685.80 | 202,564 |
| 12/4/2025 | $676.00 | $685.00 | $674.60 | $682.80 | 369,180 |
| 12/3/2025 | $676.80 | $678.20 | $663.40 | $667.80 | 408,080 |
| 12/2/2025 | $673.60 | $681.00 | $672.80 | $676.00 | 245,815 |
| 12/1/2025 | $675.40 | $676.00 | $668.80 | $673.80 | 611,249 |
| 11/28/2025 | $676.00 | $682.40 | $673.80 | $681.40 | 729,525 |
| 11/27/2025 | $671.00 | $675.20 | $670.00 | $675.00 | 325,829 |
| 11/26/2025 | $664.40 | $671.60 | $660.80 | $670.80 | 398,282 |
| 11/25/2025 | $658.40 | $663.20 | $652.40 | $658.00 | 863,523 |
| 11/24/2025 | $654.00 | $661.40 | $652.60 | $660.00 | 913,662 |
| 11/21/2025 | $644.80 | $652.60 | $644.00 | $647.20 | 752,043 |
| 11/20/2025 | $657.40 | $665.00 | $657.40 | $659.00 | 522,676 |
| 11/19/2025 | $640.20 | $649.60 | $638.80 | $646.60 | 708,536 |
| 11/18/2025 | $650.00 | $650.80 | $640.40 | $642.20 | 894,575 |
| 11/17/2025 | $668.80 | $672.80 | $664.00 | $671.60 | 458,179 |
| 11/14/2025 | $662.00 | $671.60 | $659.00 | $671.60 | 629,085 |
| 11/13/2025 | $679.40 | $680.00 | $663.00 | $665.60 | 421,703 |
| 11/12/2025 | $678.00 | $684.40 | $677.00 | $681.20 | 295,399 |
| 11/11/2025 | $674.00 | $677.20 | $672.60 | $676.40 | 418,622 |
| 11/10/2025 | $673.20 | $676.20 | $670.20 | $672.60 | 413,909 |
| 11/7/2025 | $672.80 | $675.60 | $663.40 | $668.00 | 334,662 |
| 11/6/2025 | $675.20 | $675.40 | $667.20 | $670.80 | 513,780 |
| 11/5/2025 | $687.00 | $690.00 | $677.80 | $682.40 | 548,925 |
| 11/4/2025 | $688.40 | $691.00 | $679.20 | $687.80 | 549,838 |
| 11/3/2025 | $704.80 | $705.00 | $695.80 | $696.60 | 364,654 |
| 10/31/2025 | $703.80 | $708.00 | $702.20 | $705.40 | 150,946 |
| 10/30/2025 | $702.40 | $708.40 | $695.00 | $704.40 | 239,177 |
| 10/29/2025 | $702.00 | $703.60 | $696.20 | $700.20 | 269,387 |
| 10/28/2025 | $700.80 | $703.80 | $697.40 | $703.40 | 376,226 |
| 10/27/2025 | $700.00 | $703.20 | $697.60 | $701.60 | 296,136 |
| 10/24/2025 | $692.00 | $699.00 | $691.00 | $697.20 | 220,972 |
| 10/23/2025 | $684.20 | $691.60 | $681.00 | $691.60 | 286,723 |
| 10/22/2025 | $690.80 | $704.60 | $679.60 | $680.80 | 588,427 |
| 10/21/2025 | $700.20 | $703.00 | $687.40 | $692.40 | 517,796 |
| 10/20/2025 | $700.80 | $702.00 | $695.60 | $700.20 | 347,795 |