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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.8763
CLOSE 21.9005

Low

LOW 14.11

High

HIGH 25.5
DATEOPENHIGHLOWCLOSE
01/03/202023.3123.5923.323.56
01/06/202023.4923.6323.2423.63
01/07/202023.5923.7923.4723.64
01/08/202023.4423.6623.3323.65
01/09/202023.923.9623.5223.52
01/10/202023.5923.5923.4123.41
01/13/202023.4823.5123.1323.19
01/14/202023.0923.1722.8523.14
01/15/202023.0823.2623.0223.05
01/16/202022.9923.2222.8623.1
01/17/202023.2223.3423.1523.19
01/20/202023.1423.2723.0523.14
01/21/202023.0723.1822.8423.12
01/22/202023.3123.5723.2123.26
01/23/202023.1323.2522.8622.94
01/24/202023.1923.4823.0823.41
01/27/202023.0823.1322.6222.62
01/28/202022.7222.822.4122.68
01/29/202022.7823.0522.6923.03
01/30/202022.7522.8722.622.72
01/31/202022.9222.9522.4222.51
02/03/202022.5322.7622.4522.62
02/04/202022.723.3522.6323.31
02/05/202023.224.6723.0824.43
02/06/202024.524.6924.1424.15
02/07/202024.124.1123.7423.85
02/10/202023.7523.8823.6523.73
02/11/202023.9724.1823.824.15
02/12/202024.1824.2624.0124.1
02/13/202024.1524.223.8123.86
02/14/202023.9223.9723.7323.79
02/17/202023.7923.9923.7623.92
02/18/202023.7323.8523.6123.74
02/19/202023.9424.0623.824.06
02/20/202024.0624.1823.923.9
02/21/202023.7523.823.3623.51
02/24/202022.6522.8522.1622.39
02/25/202022.4822.5922.0322.12
02/26/202021.9522.3421.3922.31
02/27/20202222.1521.1721.61
02/28/202020.9821.1120.4420.81
03/02/202021.0621.3120.2820.78
03/03/202021.1521.4720.9120.91
03/04/202020.921.1420.7320.88
03/05/202021.0721.1220.2620.51
03/06/202020.120.2519.4219.62
03/09/202017.618.4517.618.16
03/10/202018.319.0417.8317.99
03/11/202018.3318.6417.8217.91
03/12/202017.0117.1415.5915.74
03/13/202016.3217.1215.4215.77
03/16/202014.8815.3414.1115.16
03/17/202015.815.814.4315.56
03/18/202015.0115.3114.6915.05
03/19/202015.315.8214.8115.79
03/20/202016.716.81616
03/23/202015.3915.8314.6714.93
03/24/202015.516.5715.3316.57
03/25/20201717.8216.5117.31
03/26/202017.0818.3616.9518.36
03/27/202017.918.0117.2617.66
03/30/202017.0117.0516.416.64
03/31/202016.8517.1316.5517
04/01/202016.4316.6116.1416.26
04/02/202016.4316.716.1516.47
04/03/202016.4116.6416.2116.22
04/06/202016.6817.1616.617.08
04/07/202017.4817.9817.4117.61
04/08/202017.3817.4817.0217.2
04/09/202017.4817.7917.2917.6
04/14/202017.717.817.4217.61
04/15/202017.517.5216.6916.74
04/16/202016.8516.9916.4116.59
04/17/202017.1517.2116.8816.98
04/20/202017.0917.216.7217.19
04/21/202016.951716.4516.51
04/22/202016.4416.7416.3616.55
04/23/202016.71716.516.81
04/24/202016.616.9616.516.82
04/27/202017.1517.3617.1217.36
04/28/202017.8318.4317.818.29
04/29/202018.3118.8618.218.74
04/30/202018.8219.0118.3218.33
05/04/202017.617.7517.3117.34
05/05/202017.7417.8417.5817.67
05/06/202017.517.6417.3217.35
05/07/202017.5517.5817.2517.5
05/08/202017.7117.7617.5217.76
05/11/202017.8517.9117.6717.76
05/12/202017.717.9217.6617.83
05/13/202017.5617.7717.417.51
05/14/202017.2817.3616.3916.82
05/15/202017.0717.3116.9317.08
05/18/202017.4218.1817.4118.11
05/19/202018.3918.4618.1118.35
05/20/202018.118.5117.9818.47
05/22/202017.9518.2717.8418.24
05/25/202018.3518.6618.2618.66
05/26/202018.818.9918.7518.95
05/27/202018.9519.2618.7718.91
05/28/202019.0719.31919.29
05/29/202018.9819.2418.7918.89
06/02/202019.2319.8719.2319.6
06/03/202019.9920.7519.8320.6
06/04/202020.5720.7920.3820.52
06/05/202020.7521.1620.5621.02
06/08/202020.7520.9820.6620.96
06/09/202020.9821.0920.3320.67
06/10/202020.7320.9820.420.63
06/11/202020.2220.4219.7519.78
06/12/202019.4520.2519.3419.75
06/15/202019.419.9319.2919.84
06/16/202020.320.5920.0720.3
06/17/202020.3120.6820.2420.45
06/18/202020.3520.5720.2220.37
06/19/202020.8720.8720.3820.64
06/22/202020.2120.7520.1620.69
06/23/202020.9221.1820.7721
06/24/202020.7921.0320.6920.81
06/25/202020.6520.9420.5120.83
06/26/202021.0421.2920.7720.84
06/29/202020.7421.2720.6321.15
06/30/202021.221.3621.0321.33
07/01/202021.2922.121.2921.88
07/02/202022.0622.422222.3
07/03/202022.3922.4622.2722.27
07/06/202022.5322.7822.3822.78
07/07/202022.7422.9522.522.87
07/08/202022.5923.0722.5823
07/09/202023.123.2322.7722.8
07/10/202022.6623.0122.6222.96
07/13/202023.0523.0522.7622.97
07/14/202022.8223.0822.6823.04
07/15/202023.3723.4523.1323.29
07/16/202023.2223.4323.0823.39
07/17/202023.4323.4523.0823.21
07/20/202023.123.3922.9823.34
07/21/202023.3323.5123.2623.34
07/22/202023.824.1323.7424
07/23/202024.2524.2923.9424.18
07/24/202023.8123.9523.6123.78
07/27/202023.624.1323.5623.89
07/28/202023.8724.0223.6423.77
07/29/202023.6323.7623.623.67
07/30/202023.5523.5922.823.1
07/31/202023.1923.3322.7322.77
08/03/202022.8423.7622.8223.71
08/04/202023.7523.8323.3523.46
08/05/202023.4623.7523.423.55
08/06/202023.623.7823.3323.58
08/07/202023.5523.9623.4723.67
08/10/202023.723.923.6823.75
08/11/202023.924.1623.8524.03
08/12/202023.9224.2323.8224.2
08/13/202024.0324.3624.0224.14
08/14/202024.0724.1323.6723.85
08/17/202023.8124.1623.7824.1
08/18/202023.9824.2223.8223.9
08/19/202023.924.0923.7624.09
08/20/202023.7623.823.5323.59
08/21/202023.5523.7223.2423.5
08/24/202023.7423.8923.6523.7
08/25/202023.7523.8323.5123.51
08/26/202023.4423.7123.2923.71
08/27/202023.7123.7523.3723.37
08/28/202023.3423.4123.1123.27
08/31/202023.2923.3822.9722.97
09/01/202023.123.322.9923.19
09/02/202023.4823.7123.3223.39
09/03/202023.523.5422.9322.95
09/04/202022.8623.5422.7123.23
09/07/202023.3523.8223.2923.71
09/08/202023.7923.8123.3823.66
09/09/202023.6724.0723.6724.04
09/10/202023.9724.0623.8323.93
09/11/202023.7723.9123.5823.84
09/14/202023.9624.0823.7823.78
09/15/202023.8524.1123.7823.8
09/16/202023.7924.0323.7823.92
09/17/202023.6223.7723.5123.7
09/18/202023.6623.8823.5623.82
09/21/202023.5623.5922.8422.92
09/22/202022.9523.1722.9223.08
09/23/202023.2623.4523.1523.24
09/24/202022.8223.2522.7923.12
09/25/202023.2123.3122.8123.16
09/28/202023.5123.6423.2423.52
09/29/202023.3923.7123.3623.59
09/30/202023.4223.6423.4223.45
10/01/202023.5223.723.4123.62
10/02/202023.3323.6423.1823.63
10/05/202023.823.9823.7523.94
10/06/20202424.1923.8523.95
10/07/202023.9724.1423.8524.07
10/08/202024.0824.3924.0824.23
10/09/202024.3124.3824.2324.35
10/12/202024.424.5324.3724.45
10/13/202024.4624.6524.3524.45
10/14/202024.4624.7324.4524.54
10/15/202024.2624.2723.9624.18
10/16/202024.3324.5424.1724.49
10/19/202024.5524.6324.324.3
10/20/202024.2124.4224.124.24
10/21/202024.1624.2123.8123.96
10/22/202023.9324.0923.7224.02
10/23/202023.9124.1423.2123.61
10/26/202023.223.5923.1623.5
10/27/202023.4523.6323.2123.32
10/28/202023.0823.1222.3122.39
10/29/202022.3422.4822.0722.13
10/30/202021.9322.4321.8522.25
11/02/202022.2223.0322.122.87
11/03/202023.0723.3422.8523.25
11/04/202022.923.5422.723.5
11/05/202023.6223.8723.523.84
11/06/202023.7724.0723.6424.03
11/09/202024.3625.1824.2924.82
11/10/202024.6924.8824.5324.84
11/11/202024.8524.9624.724.89
11/12/202024.6324.9424.5824.67
11/13/202024.4824.6124.4324.53
11/16/202024.5324.9424.4624.91
11/17/202024.925.2124.7925.2
11/18/202025.1825.525.0525.31
11/19/202024.7524.8224.424.54
11/20/202024.4524.4924.1524.25
11/23/202024.3824.4724.2224.24
11/24/202024.4224.524.2424.24
11/25/202024.3724.4424.124.18
11/26/202024.1924.2624.124.16
11/27/20202424.1723.9624.15
11/30/202023.9524.2723.8323.97
12/01/202024.0224.2223.8724.1
12/02/202023.8924.1423.823.89
12/03/202023.8424.0523.7923.99
12/04/202024.0824.1623.8624.04
12/07/202024.0424.1623.9224.02
12/08/202024.0224.1523.8124.03
12/09/202024.0624.2424.0224.03
12/10/202024.0324.1523.8623.95
12/11/202023.823.9923.6623.87
12/14/20202424.1423.8823.88
12/15/202023.7824.0323.7524.01
12/16/202024.124.223.7924.01
12/17/202024.0924.3223.9724.17
12/18/202024.0924.3724.0624.14
12/21/202023.8424.1923.7324.07
12/22/202024.224.3124.0824.2
12/23/202024.124.3924.124.39
12/28/202024.5124.9324.524.93
12/29/202024.9324.9924.7124.79
12/30/202024.7924.8324.6224.71