ABBN.SWABBN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $60.80 | $61.84 | $60.64 | $61.74 | 2.61M |
| 1/14/2026 | $60.84 | $61.26 | $60.10 | $60.20 | 2.65M |
| 1/13/2026 | $60.88 | $60.98 | $60.02 | $60.88 | 1.57M |
| 1/12/2026 | $60.12 | $60.64 | $59.96 | $60.64 | 1.38M |
| 1/9/2026 | $59.36 | $60.18 | $59.36 | $60.16 | 1.82M |
| 1/8/2026 | $60.70 | $60.92 | $59.22 | $59.24 | 2.73M |
| 1/7/2026 | $60.86 | $61.44 | $60.56 | $61.14 | 3.33M |
| 1/6/2026 | $61.40 | $61.44 | $59.82 | $60.66 | 2.64M |
| 1/5/2026 | $59.60 | $61.54 | $59.54 | $61.24 | 4.13M |
| 12/30/2025 | $58.72 | $59.38 | $58.72 | $59.22 | 1.33M |
| 12/29/2025 | $59.10 | $59.32 | $58.66 | $59.00 | 1.57M |
| 12/23/2025 | $58.62 | $59.22 | $58.54 | $59.14 | 1.68M |
| 12/22/2025 | $58.72 | $58.88 | $58.38 | $58.84 | 1.46M |
| 12/19/2025 | $57.74 | $58.62 | $57.74 | $58.62 | 5.03M |
| 12/18/2025 | $57.06 | $58.12 | $57.00 | $58.12 | 2.51M |
| 12/17/2025 | $58.70 | $58.70 | $57.30 | $57.30 | 2.61M |
| 12/16/2025 | $58.24 | $58.70 | $58.10 | $58.40 | 2.12M |
| 12/15/2025 | $58.42 | $58.94 | $58.34 | $58.94 | 2.03M |
| 12/12/2025 | $59.10 | $59.68 | $57.94 | $58.26 | 2.18M |
| 12/11/2025 | $59.10 | $59.20 | $58.38 | $58.62 | 1.93M |
| 12/10/2025 | $58.52 | $59.22 | $58.48 | $58.84 | 1.92M |
| 12/9/2025 | $59.42 | $59.58 | $58.50 | $58.68 | 2.39M |
| 12/8/2025 | $58.86 | $59.44 | $58.56 | $59.28 | 1.63M |
| 12/5/2025 | $58.78 | $58.92 | $58.26 | $58.68 | 2.61M |
| 12/4/2025 | $57.74 | $58.38 | $57.50 | $58.32 | 2.94M |
| 12/3/2025 | $57.76 | $57.76 | $56.50 | $57.02 | 1.74M |
| 12/2/2025 | $57.24 | $57.94 | $57.22 | $57.44 | 1.96M |
| 12/1/2025 | $57.42 | $57.52 | $56.94 | $57.22 | 2.15M |
| 11/28/2025 | $57.16 | $58.04 | $57.06 | $57.72 | 2.80M |
| 11/27/2025 | $56.88 | $57.36 | $56.76 | $57.12 | 1.74M |
| 11/26/2025 | $56.26 | $56.92 | $55.98 | $56.78 | 2.35M |
| 11/25/2025 | $55.62 | $56.08 | $55.14 | $55.76 | 2.16M |
| 11/24/2025 | $55.38 | $55.92 | $55.22 | $55.76 | 5.31M |
| 11/21/2025 | $54.30 | $55.04 | $54.22 | $54.62 | 3.05M |
| 11/20/2025 | $55.46 | $56.26 | $55.46 | $55.64 | 2.42M |
| 11/19/2025 | $54.00 | $54.86 | $53.88 | $54.46 | 2.22M |
| 11/18/2025 | $54.26 | $54.70 | $53.78 | $54.10 | 3.54M |
| 11/17/2025 | $56.20 | $56.56 | $55.94 | $56.40 | 2.34M |
| 11/14/2025 | $55.32 | $56.42 | $55.20 | $56.42 | 2.05M |
| 11/13/2025 | $57.32 | $57.40 | $55.98 | $56.16 | 2.19M |
| 11/12/2025 | $57.34 | $57.96 | $57.24 | $57.42 | 2.19M |
| 11/11/2025 | $57.00 | $57.26 | $56.88 | $57.08 | 1.94M |
| 11/10/2025 | $57.06 | $57.20 | $56.82 | $56.82 | 2.04M |
| 11/7/2025 | $56.94 | $56.96 | $55.82 | $56.12 | 1.82M |
| 11/6/2025 | $57.14 | $57.20 | $56.34 | $56.58 | 2.82M |
| 11/5/2025 | $58.02 | $58.36 | $57.30 | $57.86 | 2.99M |
| 11/4/2025 | $58.48 | $58.72 | $57.52 | $58.14 | 2.72M |
| 11/3/2025 | $59.70 | $59.84 | $59.24 | $59.40 | 1.98M |
| 10/31/2025 | $59.78 | $60.18 | $59.64 | $59.66 | 1.65M |
| 10/30/2025 | $59.80 | $60.16 | $59.02 | $59.96 | 2.43M |
| 10/29/2025 | $59.44 | $59.74 | $59.22 | $59.60 | 1.41M |
| 10/28/2025 | $59.42 | $59.64 | $59.02 | $59.64 | 1.86M |
| 10/27/2025 | $59.38 | $59.64 | $59.18 | $59.48 | 1.76M |
| 10/24/2025 | $58.92 | $59.20 | $58.58 | $59.20 | 1.87M |
| 10/23/2025 | $57.88 | $58.60 | $57.74 | $58.56 | 1.53M |
| 10/22/2025 | $58.46 | $59.50 | $57.52 | $57.66 | 3.57M |
| 10/21/2025 | $59.00 | $59.00 | $58.00 | $58.50 | 2.07M |
| 10/20/2025 | $59.00 | $59.00 | $58.50 | $58.98 | 1.95M |
| 10/17/2025 | $58.18 | $59.00 | $57.54 | $58.40 | 3.14M |