ABB

ABBN
🏛️ sweden →
689.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 441.00 447.30 441.00 445.30 0.7M
2023-12-28 440.00 442.40 440.00 440.50 0.5M
2023-12-27 437.00 438.70 434.80 438.20 0.5M
2023-12-22 438.80 439.70 434.70 435.90 0.4M
2023-12-21 441.00 442.00 437.00 438.80 0.5M
2023-12-20 443.30 444.30 441.10 441.60 0.9M
2023-12-19 441.00 445.50 438.30 443.20 0.6M
2023-12-18 443.60 445.30 439.50 441.00 1.1M
2023-12-15 444.60 448.00 442.90 446.80 0.9M
2023-12-14 442.40 443.80 437.90 442.00 1.3M
2023-12-13 441.50 445.60 441.40 441.40 0.9M
2023-12-12 441.50 442.80 437.90 440.50 1.3M
2023-12-11 431.70 442.30 431.10 442.30 1.5M
2023-12-08 422.10 429.70 421.60 428.10 0.8M
2023-12-07 424.00 426.10 421.40 421.60 0.5M
2023-12-06 424.90 426.90 422.30 424.20 0.6M
2023-12-05 414.90 424.50 414.90 424.20 0.6M
2023-12-04 420.00 420.00 414.40 417.60 0.7M
2023-12-01 417.20 422.90 417.20 420.00 0.7M
2023-11-30 408.20 418.50 406.70 417.10 1.4M
2023-11-29 399.30 404.90 399.20 403.60 0.6M
2023-11-28 401.20 401.80 399.50 400.30 0.4M
2023-11-27 402.80 404.00 399.60 401.80 0.5M
2023-11-24 403.00 405.50 401.70 403.60 0.5M
2023-11-23 402.20 405.30 400.50 402.40 0.5M
2023-11-22 400.60 404.10 400.30 402.90 0.9M
2023-11-21 397.10 400.50 395.30 399.20 0.9M
2023-11-20 402.00 402.90 397.20 397.90 0.7M
2023-11-17 403.30 403.80 400.90 402.00 0.6M
2023-11-16 399.00 403.80 399.00 402.40 1.0M
2023-11-15 397.60 400.70 396.40 399.00 1.0M
2023-11-14 391.30 398.80 391.20 397.20 0.9M
2023-11-13 390.00 392.00 387.10 391.30 0.4M
2023-11-10 390.00 390.30 386.50 389.00 0.6M
2023-11-09 379.80 392.80 379.80 392.40 1.0M
2023-11-08 376.10 381.50 374.00 379.80 0.5M
2023-11-07 375.30 378.80 374.60 377.50 0.6M
2023-11-06 379.80 380.40 375.50 376.60 0.6M
2023-11-03 380.80 382.50 380.30 381.20 0.3M
2023-11-02 377.00 383.20 377.00 380.80 0.6M
2023-11-01 374.00 378.70 372.20 376.70 0.4M
2023-10-31 369.40 375.70 369.40 374.00 0.4M
2023-10-30 369.80 372.50 368.70 370.80 0.4M
2023-10-27 370.70 371.20 367.50 369.40 0.6M
2023-10-26 364.70 372.30 363.80 371.30 1.1M
2023-10-25 367.00 370.60 365.40 369.40 0.6M
2023-10-24 368.30 369.30 363.40 367.30 0.7M
2023-10-23 363.40 369.20 362.20 368.30 1.2M
2023-10-20 368.40 371.10 362.50 363.30 0.9M
2023-10-19 372.80 374.50 367.50 370.30 1.4M
2023-10-18 379.20 382.10 371.20 374.50 2.9M
2023-10-17 397.20 397.80 392.20 396.00 1.2M
2023-10-16 401.70 402.10 395.90 397.10 0.7M
2023-10-13 405.00 406.90 401.30 402.70 0.7M
2023-10-12 406.00 408.50 404.30 404.40 1.1M
2023-10-11 399.10 403.70 396.70 403.00 0.7M
2023-10-10 395.90 400.20 395.90 399.20 0.9M
2023-10-09 399.50 399.50 393.10 393.30 0.4M
2023-10-06 394.40 399.60 394.40 399.50 0.5M
2023-10-05 393.80 397.30 393.10 394.10 0.6M
2023-10-04 391.00 395.60 388.70 393.80 0.7M
2023-10-03 394.20 396.30 391.00 393.00 0.4M
2023-10-02 393.20 399.80 392.10 395.70 0.9M
2023-09-29 394.40 395.20 389.90 391.00 0.6M
2023-09-28 390.40 393.30 388.40 393.30 0.5M
2023-09-27 387.30 393.90 385.80 390.10 0.6M
2023-09-26 391.70 391.70 384.70 387.30 0.8M
2023-09-25 395.00 397.30 390.40 394.10 0.6M
2023-09-22 402.20 402.20 395.30 396.40 0.6M
2023-09-21 405.00 406.30 402.60 404.40 1.0M
2023-09-20 405.20 407.90 404.80 406.60 0.8M
2023-09-19 409.30 409.80 403.20 405.20 0.5M
2023-09-18 407.80 412.20 405.70 411.10 0.6M
2023-09-15 407.90 410.30 406.20 407.80 1.2M
2023-09-14 400.90 407.00 398.40 405.00 0.7M
2023-09-13 408.00 408.00 397.50 400.90 0.8M
2023-09-12 410.30 411.80 407.40 409.70 0.6M
2023-09-11 408.70 411.50 408.10 410.20 0.5M
2023-09-08 416.20 416.90 408.00 408.60 1.4M
2023-09-07 416.90 419.40 413.60 416.10 1.1M
2023-09-06 410.20 418.70 408.60 417.60 0.6M
2023-09-05 414.50 414.60 410.50 412.00 0.5M
2023-09-04 415.00 418.00 414.60 414.60 0.6M
2023-09-01 416.00 418.00 414.40 414.90 0.7M
2023-08-31 416.00 418.10 414.80 416.60 1.2M
2023-08-30 417.80 417.80 413.30 415.20 0.4M
2023-08-29 415.30 418.00 414.80 417.80 0.6M
2023-08-28 413.60 416.80 413.60 415.80 0.3M
2023-08-25 407.90 412.00 406.80 411.50 0.4M
2023-08-24 411.80 414.20 408.00 408.10 0.5M
2023-08-23 408.00 411.90 407.60 409.40 0.4M
2023-08-22 407.80 409.40 405.30 407.50 0.6M
2023-08-21 404.80 408.50 404.20 405.40 0.4M
2023-08-18 403.00 405.50 401.00 405.00 0.8M
2023-08-17 411.80 411.80 403.00 403.60 0.8M
2023-08-16 412.80 416.00 411.50 413.50 0.4M
2023-08-15 418.20 418.80 413.00 414.60 0.4M
2023-08-14 415.70 418.70 415.70 418.20 0.5M
2023-08-11 409.60 417.70 408.70 417.70 0.9M
2023-08-10 418.30 421.00 406.80 409.30 1.1M
2023-08-09 420.00 422.00 418.80 419.40 0.4M
2023-08-08 417.20 420.10 416.20 418.00 0.4M
2023-08-07 417.20 419.70 414.70 418.40 0.9M
2023-08-04 419.00 421.40 415.20 419.00 0.5M
2023-08-03 422.10 422.10 416.50 419.00 0.8M
2023-08-02 418.20 424.60 412.80 423.60 1.3M
2023-08-01 421.20 423.60 416.80 416.80 0.5M
2023-07-31 420.80 423.50 420.20 421.20 0.3M
2023-07-28 425.00 425.30 419.80 422.40 0.4M
2023-07-27 419.80 429.70 415.70 426.50 0.6M
2023-07-26 421.90 423.10 416.80 419.30 0.4M
2023-07-25 420.40 422.50 415.10 421.50 0.5M
2023-07-24 418.90 424.00 417.40 423.00 0.6M
2023-07-21 415.10 422.90 411.70 419.70 0.7M
2023-07-20 394.90 414.70 394.20 414.10 1.2M
2023-07-19 406.60 407.10 396.50 400.20 0.6M
2023-07-18 404.10 406.00 401.50 406.00 0.4M
2023-07-17 404.80 406.10 400.80 404.10 0.4M
2023-07-14 402.50 407.30 402.50 404.80 0.4M
2023-07-13 410.40 410.40 403.60 404.10 0.4M
2023-07-12 408.80 412.10 408.70 410.50 0.5M
2023-07-11 409.80 411.20 406.70 408.00 0.4M
2023-07-10 407.50 409.40 405.70 408.90 0.4M
2023-07-07 411.80 411.80 407.50 409.00 0.4M
2023-07-06 414.60 418.40 409.50 411.80 1.1M
2023-07-05 413.50 415.50 412.20 414.60 0.3M
2023-07-04 419.50 420.30 413.50 414.30 0.8M
2023-07-03 423.50 424.90 416.80 419.00 0.5M
2023-06-30 418.00 425.40 415.60 424.10 0.6M
2023-06-29 421.00 421.00 414.00 416.40 0.8M
2023-06-28 419.30 425.30 419.10 421.10 0.6M
2023-06-27 412.00 416.80 411.40 416.80 0.4M
2023-06-26 410.30 413.10 406.10 412.60 0.6M
2023-06-22 412.90 412.90 405.20 411.10 0.7M
2023-06-21 419.00 421.50 413.90 414.60 0.5M
2023-06-20 422.70 422.80 416.80 419.00 0.8M
2023-06-19 422.00 423.20 419.70 422.70 1.4M
2023-06-16 422.00 423.00 419.40 422.20 0.5M
2023-06-15 419.80 424.30 416.70 420.70 1.0M
2023-06-14 418.40 421.70 416.60 420.70 0.8M
2023-06-13 416.20 419.20 414.60 416.60 0.9M
2023-06-12 414.20 416.60 411.40 413.40 0.6M
2023-06-09 410.60 414.20 409.60 414.20 0.5M
2023-06-08 407.50 411.50 406.20 410.00 0.8M
2023-06-07 407.20 408.90 406.00 408.00 0.6M
2023-06-05 404.00 408.40 403.90 406.80 0.5M
2023-06-02 402.50 404.10 398.00 403.50 0.6M
2023-06-01 398.80 401.60 397.50 400.90 0.7M
2023-05-31 403.00 405.60 396.50 397.10 2.1M
2023-05-30 402.10 408.10 401.10 405.40 0.8M
2023-05-29 402.00 404.30 400.40 401.60 0.3M
2023-05-26 396.90 401.90 396.40 401.50 0.6M
2023-05-25 388.00 398.30 387.60 395.90 1.4M
2023-05-24 390.20 390.20 384.30 388.10 0.6M
2023-05-23 393.00 394.40 391.60 393.00 0.9M
2023-05-22 389.90 395.80 389.90 395.10 0.6M
2023-05-19 391.40 398.80 389.80 396.20 0.8M
2023-05-17 381.00 384.50 380.90 383.90 0.2M
2023-05-16 382.80 384.20 380.70 382.40 0.5M
2023-05-15 384.70 384.70 380.60 382.80 0.5M
2023-05-12 380.80 384.30 379.30 383.20 1.1M
2023-05-11 374.50 380.30 374.50 379.80 0.8M
2023-05-10 373.50 374.70 370.70 373.50 0.8M
2023-05-09 370.10 371.90 365.90 371.90 1.0M
2023-05-08 366.60 369.00 364.60 367.50 0.5M
2023-05-05 367.80 368.10 362.70 365.40 0.8M
2023-05-04 370.00 370.30 365.80 367.10 0.8M
2023-05-03 369.80 372.80 369.20 370.30 0.8M
2023-05-02 370.30 370.80 367.20 368.70 0.6M
2023-04-28 373.50 375.10 367.30 370.30 0.9M
2023-04-27 369.70 372.50 365.80 370.70 0.8M
2023-04-26 378.00 378.70 367.20 369.70 1.2M
2023-04-25 375.20 380.70 373.10 380.10 2.7M
2023-04-24 366.10 368.00 364.80 366.00 0.6M
2023-04-21 364.00 365.80 361.10 364.70 0.7M
2023-04-20 363.10 365.20 362.40 363.40 0.5M
2023-04-19 364.10 364.80 361.80 363.50 0.6M
2023-04-18 365.50 367.60 363.80 366.60 0.9M
2023-04-17 364.50 366.70 363.20 365.40 0.6M
2023-04-14 360.00 364.10 357.40 363.50 0.7M
2023-04-13 357.60 361.20 353.60 357.00 0.8M
2023-04-12 354.20 357.60 354.00 357.60 0.9M
2023-04-11 345.00 354.30 345.00 354.30 0.7M
2023-04-06 346.10 346.30 341.70 343.00 0.3M
2023-04-05 351.00 351.00 343.70 345.00 0.5M
2023-04-04 357.50 358.80 350.80 351.30 0.7M
2023-04-03 356.50 358.70 354.70 356.60 0.9M
2023-03-31 350.00 356.30 349.70 356.30 1.1M
2023-03-30 345.10 350.10 345.10 349.90 0.9M
2023-03-29 336.50 341.30 336.50 340.60 0.8M
2023-03-28 334.80 336.10 333.40 334.40 0.6M
2023-03-27 337.60 337.60 331.30 333.80 0.8M
2023-03-24 347.80 347.90 335.30 340.50 1.4M
2023-03-23 347.30 348.40 341.00 348.40 0.8M
2023-03-22 343.50 348.80 343.50 347.50 0.8M
2023-03-21 340.70 344.40 338.40 344.40 1.0M
2023-03-20 334.00 340.20 331.20 338.70 2.1M
2023-03-17 345.10 345.10 334.70 335.00 1.2M
2023-03-16 339.20 342.20 332.70 340.80 1.0M
2023-03-15 350.80 351.30 337.20 337.20 1.2M
2023-03-14 349.80 354.40 347.10 353.00 1.0M
2023-03-13 357.00 357.60 348.00 349.80 1.2M
2023-03-10 362.10 365.30 357.20 359.00 0.9M
2023-03-09 361.90 368.90 361.60 367.70 0.7M
2023-03-08 360.70 363.40 360.30 361.80 0.9M
2023-03-07 357.90 360.90 357.70 360.50 0.7M
2023-03-06 355.80 358.80 355.70 357.40 0.5M
2023-03-03 352.40 354.90 351.20 354.40 0.4M
2023-03-02 348.00 351.20 346.60 350.70 0.4M
2023-03-01 349.20 352.40 348.50 349.20 0.6M
2023-02-28 347.10 350.30 344.20 348.40 0.4M
2023-02-27 348.10 350.90 347.70 348.80 0.4M
2023-02-24 350.80 351.90 345.00 346.50 0.7M
2023-02-23 348.30 351.80 347.20 350.60 0.5M
2023-02-22 347.00 349.20 344.90 348.30 0.6M
2023-02-21 352.10 352.70 345.40 347.20 0.7M
2023-02-20 356.40 357.90 351.00 352.30 0.4M
2023-02-17 355.60 356.90 351.10 356.20 0.8M
2023-02-16 359.00 361.20 354.00 355.80 0.6M
2023-02-15 350.40 358.00 350.00 358.00 1.4M
2023-02-14 353.10 353.10 349.60 350.40 1.1M
2023-02-13 350.20 353.10 350.20 353.10 0.6M
2023-02-10 347.20 349.20 346.00 349.00 0.6M
2023-02-09 356.00 359.30 348.20 349.70 1.2M
2023-02-08 362.10 362.10 353.20 353.20 0.9M
2023-02-07 361.80 363.40 356.90 356.90 1.4M
2023-02-06 362.00 363.70 357.40 359.10 0.6M
2023-02-03 352.50 362.50 350.10 362.20 1.0M
2023-02-02 354.30 359.50 346.10 353.50 2.2M
2023-02-01 364.00 367.00 362.60 364.10 1.2M
2023-01-31 358.60 363.20 356.60 361.50 0.9M
2023-01-30 356.60 359.20 353.50 358.60 0.8M
2023-01-27 356.80 357.70 355.50 357.50 0.6M
2023-01-26 351.90 356.50 350.40 355.60 0.9M
2023-01-25 350.00 351.40 348.30 349.60 0.4M
2023-01-24 350.60 352.00 347.20 348.90 0.5M
2023-01-23 348.00 350.10 347.10 350.00 0.6M
2023-01-20 348.30 348.80 345.80 347.80 0.7M
2023-01-19 350.90 352.70 345.40 347.30 0.8M
2023-01-18 356.50 357.20 352.30 353.10 0.7M
2023-01-17 352.00 358.80 352.00 356.90 1.0M
2023-01-16 349.10 350.30 347.40 350.30 0.6M
2023-01-13 350.00 350.00 346.50 348.30 0.6M
2023-01-12 349.10 351.90 346.50 350.30 0.9M
2023-01-11 342.80 348.60 342.10 348.00 0.9M
2023-01-10 342.00 342.60 338.30 341.10 0.9M
2023-01-09 339.20 345.50 339.10 344.40 1.0M
2023-01-05 335.00 338.10 333.60 338.00 0.2M
2023-01-04 324.80 337.50 324.80 336.00 1.2M
2023-01-03 320.00 325.40 319.20 323.50 0.9M
2023-01-02 317.90 317.90 314.30 316.90 0.3M