Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ABB Ltd logo
ABBN.SW
ABB Ltd
13:11:21
86.94 Fr
0.0000 (%0.00)
Previous Close: 86.86
Day Low₺86.24
Day High₺87.54
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABBN.SW: ABB Ltd Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.8192
CLOSE 24.7225

Low

LOW 11.29

High

HIGH 35.04
DATEOPENHIGHLOWCLOSE
01/03/200832.0632.0830.9231.14
01/04/200831.1631.5229.629.74
01/07/200829.529.827.7828.34
01/08/200828.763028.5229.56
01/09/200829.0629.4228.3828.82
01/10/200829.1629.327.5428
01/11/200828.628.8828.0628.24
01/14/200827.9629.0427.8228.94
01/15/200828.928.9227.2827.58
01/16/200827.127.2625.9226.18
01/17/200826.7227.326.126.1
01/18/200826.226.9625.526
01/21/200825.325.4823.5423.8
01/22/200822.1425.32225
01/23/200825.8226.0823.8624.42
01/24/200825.926.525.4226.44
01/25/200827.427.742727.08
01/28/200826.626.7226.0826.66
01/29/200827.0427.727.0427.64
01/30/200827.627.626.626.72
01/31/200826.626.825.6626.8
02/01/200827.327.9827.0627.9
02/04/200828.528.8627.9428
02/05/200828.1228.1226.5426.7
02/06/200826.222726.0227
02/07/200826.726.825.6226.04
02/08/200826.4826.6625.6626
02/11/200825.6626.5425.625.82
02/12/200826.227.625.927.44
02/13/200825.7826.2624.626.04
02/14/200827.1427.1425.4825.64
02/15/200825.3625.7624.7424.84
02/18/200825.2625.9825.0825.7
02/19/200825.626.1825.225.38
02/20/200825.0825.6624.8625.52
02/21/200825.926.5825.7826.1
02/22/200825.726.3825.3825.58
02/25/200826.126.4625.9226.18
02/26/200826.327.3226.2626.94
02/27/200827.1227.6626.7827.54
02/28/200827.527.727.1227.12
02/29/200827.1227.3426.2626.62
03/03/200825.7226.325.6826.02
03/04/200826.2626.625.4825.74
03/05/200826.0826.7626.0226.5
03/06/200826.826.8426.3426.5
03/07/200825.7826.6225.7226.34
03/10/200825.9226.1425.3425.48
03/11/200825.326.2825.2626
03/12/200826.6626.9426.3426.58
03/13/200825.826.2425.526.24
03/14/200826.226.725.425.88
03/17/200824.7424.7423.7423.74
03/18/200824.3625.1624.2424.92
03/19/200825.525.6424.5825.1
03/20/200824.62524.0224.26
03/25/200825.325.5624.9825.52
03/26/200825.7426.3225.5826.22
03/27/200826.1426.7826.1426.7
03/28/200826.5626.9426.226.94
03/31/200826.626.8426.126.66
04/01/200826.4427.526.4427.5
04/02/200827.827.8227.0427.46
04/03/200827.3227.6827.0427.3
04/04/200827.327.7427.327.64
04/07/200827.928.3827.7828.06
04/08/200827.82827.3227.7
04/09/200827.5427.927.4427.48
04/10/200827.327.3426.627.22
04/11/200827.527.7426.2626.88
04/14/200826.2626.5626.0626.36
04/15/200826.5227.0426.2426.72
04/16/200827.1227.626.8427.58
04/17/200827.727.8427.1627.28
04/18/200827.3628.6427.3428.6
04/21/200828.5428.627.928.22
04/22/20082828.6627.9228.22
04/23/200828.2629.228.2629.2
04/24/200831.131.9830.4631.1
04/25/200831.431.530.8430.9
04/28/200831.2831.7431.1631.5
04/29/200831.2631.4630.9631.34
04/30/200831.2631.9831.1231.84
05/02/200832.132.5832.132.46
05/05/200832.532.832.432.76
05/06/200832.7832.8431.9432.06
05/07/200832.232.7832.1432.64
05/08/200832.333.132.2232.82
05/09/200832.8832.943232.4
05/13/20083333.4632.9233.4
05/14/200833.534.1833.4834.16
05/15/200834.2434.5233.7433.9
05/16/200834.134.433.7633.78
05/19/200834.3435.0434.1235.04
05/20/200834.7634.9433.6633.7
05/21/200833.7633.933.0833.56
05/22/200833.2234.1833.0634.1
05/23/200833.9834.0233.433.4
05/26/200833.1433.5433.0233.02
05/27/200833.3833.732.9433.24
05/28/200833.2833.9433.1833.66
05/29/200833.9434.2433.7434.12
05/30/20083434.233.833.86
06/02/200833.8633.933.233.44
06/03/200833.0234.083334.04
06/04/200833.9433.9433.0633.74
06/05/200833.7833.9433.1633.42
06/06/200833.8234.0432.6632.82
06/09/200832.332.6631.9832.3
06/10/200831.9832.0831.2631.6
06/11/200831.7631.8629.9830.52
06/12/200830.5431.3830.2831.22
06/13/200831.1431.530.631.22
06/16/200831.931.9631.131.6
06/17/200831.9832.3831.9632.2
06/18/200832.0832.0831.3431.52
06/19/200831.3432.0831.132.08
06/20/200832.132.3231.5631.98
06/23/200831.8232.2231.7432.04
06/24/200831.932.230.530.98
06/25/200831.131.329.3830.18
06/26/200830.430.529.1229.26
06/27/200829.129.4428.229.4
06/30/200829.129.428.2629.06
07/01/200828.8628.9227.7428.2
07/02/200828.2629.5427.928
07/03/200827.528.227.1828.04
07/04/200828.2628.2627.627.6
07/07/200827.9828.7227.928.64
07/08/20082828.0227.3827.66
07/09/200828.228.442828.32
07/10/200827.827.827.227.26
07/11/200827.2427.5626.4426.74
07/14/200827.1427.982727.66
07/15/200827.427.5626.526.94
07/16/200827.0427.8426.8227.68
07/17/200828.528.9828.0828.44
07/18/200828.4829.328.129.06
07/21/200828.929.3628.628.96
07/22/200828.829.1828.3429.06
07/23/200829.4230.2629.430.22
07/24/200829.5229.7628.128.14
07/25/20082828.1227.527.6
07/28/200827.327.8627.1227.32
07/29/200826.827.6626.7627.4
07/30/200828.2428.2427.5427.72
07/31/200828.0428.127.5227.84
08/04/200826.927.226.3626.36
08/05/200826.4626.825.826.56
08/06/200827.2827.326.7827.18
08/07/200827.0827.9426.9627.62
08/08/200827.427.8227.0627.38
08/11/200827.4427.662727.22
08/12/200826.9827.0626.2826.54
08/13/200826.4426.6825.7825.9
08/14/200826.226.425.8626.12
08/15/200826.3626.5426.1226.28
08/18/200826.3226.5425.9826.4
08/19/200826.226.225.5825.76
08/20/200825.8225.9425.4425.58
08/21/200825.4825.6625.2225.36
08/22/200825.2825.9424.9625.76
08/25/200825.7425.7625.225.36
08/26/200825.125.7824.9625.58
08/27/200825.5826.3825.3626.3
08/28/200826.0827.22626.86
08/29/200827.1827.4226.8227.14
09/01/20082727.6426.9227.36
09/02/200827.5228.0427.1227.76
09/03/200827.1827.842727.36
09/04/200827.3427.3826.0426.04
09/05/200825.5825.624.9225.02
09/08/20082626.1825.425.44
09/09/200825.0825.424.224.4
09/10/200823.9224.3423.523.9
09/11/200823.7623.9423.1623.56
09/12/200828.4828.4823.7824.1
09/15/200823.423.722.7823.6
09/16/200823.1423.6222.7822.86
09/17/200823.1823.3622.122.2
09/18/200821.8822.321.3221.74
09/19/200823.0824.0822.5823.7
09/22/200823.9624.123.523.5
09/23/200823.1823.3622.723.1
09/24/200822.9623.1222.322.44
09/25/200822.6622.922.2222.54
09/26/200822.3222.3821.7621.82
09/29/200821.5821.7420.2820.42
09/30/200819.5621.2419.521.12
10/01/200821.6821.9220.7621.02
10/02/200821.2221.4220.3620.62
10/03/200820.4620.8419.8220.74
10/06/200819.7419.7818.2718.68
10/07/200819.2719.321818
10/08/200816.881815.516.9
10/09/200817.7918.416.8617.05
10/10/200815.716.6315.1515.81
10/13/200817.518.9117.218.7
10/14/20082020.318.6619.2
10/15/2008191916.8117.03
10/16/20081617.2815.4815.98
10/17/200817.1617.1615.7516.85
10/20/200817.618.1517.4217.82
10/21/200818.4918.6618.0118.28
10/22/200817.2917.5216.3116.86
10/23/20081515.3713.1513.75
10/24/2008131311.3812.91
10/27/200812.0212.4611.6611.95
10/28/200812.4412.811.7312
10/29/200813.4813.9612.813.87
10/30/200814.4214.913.8814.14
10/31/200814.0814.9713.714.95
11/03/200815.1715.4514.9515.3
11/04/200815.0316.4414.7216.2
11/05/200816.316.315.415.81
11/06/200815.0515.213.7413.8
11/07/200813.514.0713.4113.54
11/10/200814.6515.614.5614.73
11/11/200813.9314.2813.3513.48
11/12/200813.8713.9512.2612.45
11/13/200812.2513.212.0112.79
11/14/200813.7513.7813.0113.13
11/17/20081313.6612.7713
11/18/200813.1613.2412.2712.71
11/19/200813.113.112.0312.07
11/20/200811.912.1811.2911.95
11/21/200812.112.6311.6111.92
11/24/200812.513.4912.1513.4
11/25/200813.715.3713.514.41
11/26/200814.415.214.1214.75
11/27/200815.215.714.9915.68
11/28/200815.7315.7515.0515.68
12/01/200815.6815.6814.114.32
12/02/200813.8914.913.5414.63
12/03/200814.514.5813.8214.52
12/04/200814.315.214.1814.52
12/05/200814.1614.313.5413.83
12/08/20081515.514.7215.35
12/09/200815.3316.5415.0616.36
12/10/200816.316.5615.6816.32
12/11/200816.3416.4915.8616.42
12/12/200815.515.9615.3115.9
12/15/200816.316.5515.7215.84
12/16/200815.816.215.7316.12
12/17/200816.4216.4615.7916.2
12/18/200816.1616.3315.8416.01
12/19/200815.5315.5615.115.47
12/22/200815.3915.3914.7814.89
12/23/200814.915.2114.8514.89
12/24/200814.2814.2814.2814.28
12/29/200814.8615.514.8415.29
12/30/200815.315.715.315.58
12/31/200814.9514.9514.9514.95