ABB Ltd (ABBN.SW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 52 out of 100 (momentum 40 · quality 67 · valuation 39), as of 2026-10-31.
Signal: Stochastic turned up — Its stochastic crossed up out of oversold (%K 37.3 over %D 27.5) 3 sessions ago — a short-term momentum-turn signal. (as of 2026-10-29)
Trend: ABB Ltd trades 6.1% below its 50-day and 3.8% below its 200-day moving average. (as of 2026-10-29)
Index seat: Euro-AI 50, Rubin Build-Out 100

ABB makes electrical and automation equipment across three segments: electrification gear such as switchgear and substations, motion equipment such as drives and motors, and automation systems and software for industrial processes. It sells to utilities, industry, transport and infrastructure customers worldwide, and traces back to a nineteenth-century founding in Zurich, where it is still based.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABBN.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	71.36	71.96	70.64	70.68	-3.34%	3,323,807
2026-10-29	73.16	74.10	72.46	73.12	+0.33%	2,720,140
2026-10-28	72.38	73.38	71.88	72.88	+1.93%	2,829,029
2026-10-27	69.90	71.60	69.58	71.50	+2.61%	2,878,910
2026-10-26	67.96	69.84	67.96	69.68	+2.80%	2,435,593
2026-10-23	69.04	69.12	67.32	67.78	-1.65%	3,412,972
2026-10-22	70.04	70.42	68.34	68.92	-4.06%	4,077,792
2026-10-21	71.90	72.22	70.96	71.84	+1.24%	4,127,944
2026-10-20	72.50	72.50	69.68	70.96	-5.01%	6,780,467
2026-10-19	75.16	75.70	73.96	74.70	-1.29%	3,572,320
2026-10-16	77.56	77.80	75.68	75.68	-0.68%	2,884,995
2026-10-15	75.32	76.30	74.64	76.20	-3.40%	3,163,201
2026-10-14	80.58	80.94	78.88	78.88	-1.05%	1,655,463
2026-10-13	79.06	81.20	78.74	79.72	-0.37%	1,784,934
2026-10-12	79.78	80.40	79.68	80.02	+0.48%	1,237,171
2026-10-09	79.02	79.64	78.50	79.64	+1.07%	1,397,896
2026-10-08	79.30	79.54	78.60	78.80	-1.35%	1,777,846
2026-10-07	81.98	82.08	79.86	79.88	-3.27%	2,064,242
2026-10-06	81.80	82.84	81.42	82.58	+1.08%	1,487,083
2026-10-05	81.90	82.80	80.62	81.70	-0.24%	2,169,313
2026-10-02	80.78	82.30	80.78	81.90	+2.86%	1,737,439
2026-10-01	79.24	80.60	78.90	79.62	+0.25%	2,282,777
2026-09-30	80.64	80.78	79.42	79.42	-1.68%	2,626,142
2026-09-29	80.44	81.54	80.44	80.78	+1.25%	1,466,999
2026-09-28	79.80	81.20	79.32	79.78	-0.50%	1,322,105
2026-09-25	82.00	82.36	79.66	80.18	-0.40%	1,585,626
2026-09-24	81.78	82.60	80.42	80.50	-2.33%	1,936,813
2026-09-23	83.72	83.72	82.28	82.42	-0.82%	1,862,990
2026-09-22	82.76	83.52	82.46	83.10	+1.17%	1,816,111
2026-09-21	81.56	82.62	81.46	82.14	+2.65%	1,641,591
2026-09-18	79.52	81.10	79.52	80.02	+0.63%	8,954,660
2026-09-17	78.76	80.24	78.76	79.52	+1.61%	1,951,076
2026-09-16	77.44	78.44	77.38	78.26	+2.06%	1,782,841
2026-09-15	75.62	76.96	75.10	76.68	+1.64%	1,875,011
2026-09-14	76.54	76.62	74.82	75.44	-4.09%	2,549,430
2026-09-11	78.22	79.26	77.94	78.66	+1.03%	1,656,685
2026-09-10	78.62	79.00	77.34	77.86	-0.59%	1,881,788
2026-09-09	80.68	80.80	78.30	78.32	-3.28%	2,195,823
2026-09-08	78.88	81.02	78.70	80.98	+2.51%	1,734,608
2026-09-07	78.04	79.32	77.92	79.00	+1.59%	1,196,923
2026-09-04	77.52	77.96	76.84	77.76	+0.70%	1,718,356
2026-09-03	77.14	77.86	76.36	77.22	-0.31%	1,607,973
2026-09-02	77.68	78.02	76.80	77.46	-0.54%	1,567,541
2026-09-01	78.72	79.34	77.34	77.88	-1.42%	2,085,480
2026-08-31	79.82	80.12	78.68	79.00	-1.37%	2,356,864
2026-08-28	79.24	80.80	79.16	80.10	+1.03%	1,768,372
2026-08-27	80.02	80.62	78.98	79.28	-0.53%	2,666,924
2026-08-26	79.18	80.02	79.00	79.70	+0.10%	1,605,926
2026-08-25	78.80	80.22	78.80	79.62	+1.84%	1,662,129
2026-08-24	79.66	80.30	77.70	78.18	-2.52%	2,349,265
2026-08-21	79.72	80.98	79.68	80.20	+0.75%	1,697,602
2026-08-20	80.42	80.66	79.42	79.60	-0.97%	1,665,719
2026-08-19	80.58	81.84	79.80	80.38	-0.22%	2,218,909
2026-08-18	82.22	82.44	80.08	80.56	-2.94%	1,963,185
2026-08-17	83.20	83.90	83.00	83.00	+0.27%	1,347,460
2026-08-14	83.46	83.46	82.68	82.78	-0.55%	1,163,032
2026-08-13	83.64	83.86	83.02	83.24	-0.29%	1,350,276
2026-08-12	83.18	84.40	83.16	83.48	+1.02%	1,821,733
2026-08-11	81.52	83.24	81.44	82.64	+1.03%	1,261,756
2026-08-10	81.80	83.16	81.80	81.80	+0.05%	1,309,594
2026-08-07	82.04	82.60	81.34	81.76	-0.68%	1,817,731
2026-08-06	82.20	82.98	80.94	82.32	-0.02%	1,616,445
2026-08-05	82.84	83.16	81.50	82.34	+0.83%	2,249,574
2026-08-04	80.86	82.36	80.80	81.66	+1.97%	1,893,790
2026-08-03	80.62	80.72	77.94	80.08	+0.70%	2,475,463
2026-07-31	80.06	81.26	79.20	79.52	+1.09%	2,948,929
2026-07-30	76.54	78.78	75.76	78.66	+3.09%	2,837,512
2026-07-29	77.28	78.14	76.16	76.30	-1.45%	2,774,633
2026-07-28	78.72	78.96	76.60	77.42	-2.00%	3,086,446
2026-07-27	80.80	80.90	78.66	79.00	-1.25%	2,366,287
2026-07-24	80.18	80.74	79.46	80.00	+0.18%	2,295,357
2026-07-23	81.12	81.14	79.42	79.86	-1.04%	2,220,171
2026-07-22	80.44	81.32	79.44	80.70	-0.22%	2,702,165
2026-07-21	80.22	80.88	79.94	80.88	+2.02%	2,210,260
2026-07-20	79.06	80.70	79.02	79.28	+0.10%	2,559,551
2026-07-17	77.40	79.20	76.50	79.20	+1.20%	4,600,652
2026-07-16	83.90	83.90	78.26	78.26	-5.91%	4,377,550
2026-07-15	85.48	85.50	83.10	83.18	-2.69%	3,267,421
2026-07-14	83.04	85.56	82.74	85.48	+1.98%	2,285,497
2026-07-13	82.50	84.08	82.48	83.82	+0.29%	1,863,768
2026-07-10	84.38	84.54	83.22	83.58	-1.30%	2,190,300
2026-07-09	84.16	85.66	84.16	84.68	+2.82%	2,179,941
2026-07-08	83.30	83.48	81.50	82.36	-1.20%	2,168,988
2026-07-07	85.10	85.42	82.96	83.36	-4.29%	2,638,034
2026-07-06	86.80	87.10	84.82	87.10	-0.32%	2,351,548
2026-07-03	85.70	87.40	85.30	87.38	+2.90%	2,098,591
2026-07-02	84.74	86.66	84.30	84.92	-1.46%	2,837,926
2026-07-01	87.92	87.94	84.98	86.18	-1.60%	2,213,505
2026-06-30	86.40	87.70	86.40	87.58	+2.50%	2,812,174
2026-06-29	84.74	85.44	84.06	85.44	+1.09%	1,744,621
2026-06-26	87.18	87.18	84.16	84.52	-2.54%	3,080,447
2026-06-25	87.42	87.62	85.74	86.72	+0.16%	2,155,441
2026-06-24	86.20	86.92	85.14	86.58	+0.56%	2,144,456
2026-06-23	86.70	87.06	85.28	86.10	-2.78%	2,514,892
2026-06-22	86.82	89.14	86.60	88.56	+1.68%	2,031,420
2026-06-19	86.56	87.54	86.24	87.10	+0.28%	6,763,044
2026-06-18	86.24	87.54	85.94	86.86	+1.73%	3,438,499
2026-06-17	83.82	86.26	83.68	85.38	+1.62%	2,482,769
2026-06-16	83.16	84.74	83.12	84.02	+1.74%	2,365,687
2026-06-15	83.52	83.88	82.42	82.58	+1.18%	2,268,916
2026-06-12	82.82	82.82	81.12	81.62	+0.42%	2,340,510
2026-06-11	79.82	81.78	79.82	81.28	+2.11%	2,358,941
2026-06-10	80.52	80.92	79.14	79.60	-1.14%	3,349,054
2026-06-09	82.62	83.84	80.50	80.52	-2.61%	2,287,602
2026-06-08	81.50	82.98	81.28	82.68	-0.51%	1,630,328
2026-06-05	84.36	84.36	82.58	83.10	-1.84%	1,740,267
2026-06-04	85.32	85.82	83.42	84.66	-1.05%	2,081,105
2026-06-03	85.80	85.92	85.14	85.56	-0.63%	1,791,081
2026-06-02	84.42	86.48	84.26	86.10	+3.21%	2,055,758
2026-06-01	84.10	84.60	82.50	83.42	-0.24%	1,743,613
2026-05-29	83.26	84.00	82.92	83.62	+0.22%	4,126,073
2026-05-28	83.46	84.22	82.70	83.44	-0.29%	1,482,076
2026-05-27	85.36	85.38	82.60	83.68	-1.46%	2,096,198
2026-05-26	84.88	85.18	83.76	84.92	+1.34%	2,148,952
2026-05-22	83.00	84.02	82.74	83.80	+1.92%	1,577,414
2026-05-21	81.30	82.44	81.26	82.22	+1.08%	2,003,026
2026-05-20	79.88	82.22	79.88	81.34	+2.08%	2,614,623
2026-05-19	80.56	81.84	78.82	79.68	-1.70%	2,448,831
2026-05-18	81.22	82.74	80.54	81.06	-1.19%	2,110,582
2026-05-15	81.70	82.04	80.78	82.04	-0.99%	3,422,952
2026-05-13	82.30	83.12	81.84	82.86	+2.09%	1,867,924
2026-05-12	82.52	83.70	80.88	81.16	-2.87%	2,242,330
2026-05-11	82.64	83.64	82.08	83.56	+1.88%	2,772,845
2026-05-08	80.90	82.50	80.82	82.02	+0.98%	1,759,576
2026-05-07	82.56	83.48	81.22	81.22	-1.43%	2,455,016
2026-05-06	81.50	83.06	81.26	82.40	+2.26%	2,892,008
2026-05-05	78.38	80.78	78.26	80.58	+2.75%	2,084,529
2026-05-04	78.50	79.72	78.24	78.42	-0.03%	2,624,464
2026-04-30	75.94	78.72	75.82	78.44	+2.30%	2,289,706
2026-04-29	76.24	77.12	76.24	76.68	+0.34%	1,786,597
2026-04-28	77.54	77.74	76.06	76.42	-1.55%	2,276,436
2026-04-27	78.00	78.66	77.00	77.62	-0.36%	2,866,433
2026-04-24	77.10	77.96	76.40	77.90	-0.26%	2,374,359
2026-04-23	76.50	78.60	76.28	78.10	+1.80%	2,856,498
2026-04-22	78.20	78.82	75.28	76.72	+3.40%	3,585,894
2026-04-21	74.88	74.92	73.58	74.20	-0.08%	2,709,877
2026-04-20	74.26	74.68	73.80	74.26	-1.62%	3,083,678
2026-04-17	72.00	75.48	72.00	75.48	+4.20%	4,595,555
2026-04-16	72.90	73.00	72.06	72.44	+0.06%	1,520,108
2026-04-15	71.92	72.52	71.84	72.40	+0.28%	2,049,114
2026-04-14	71.92	72.64	71.84	72.20	+0.87%	2,113,956
2026-04-13	70.74	71.72	70.54	71.58	-0.36%	2,076,737
2026-04-10	71.36	72.16	71.12	71.84	+1.47%	2,260,774
2026-04-09	69.68	70.80	69.64	70.80	+1.00%	2,331,884
2026-04-08	70.76	71.00	68.98	70.10	+7.98%	3,415,942
2026-04-07	65.72	66.24	64.68	64.92	-1.40%	2,322,399
2026-04-02	64.26	66.20	64.22	65.84	-0.66%	2,398,007
2026-04-01	66.00	66.60	65.16	66.28	+4.81%	2,716,018
2026-03-31	62.00	63.84	61.70	63.24	+1.70%	2,811,724
2026-03-30	62.70	63.62	62.18	62.18	-1.52%	3,019,070
2026-03-27	64.10	64.36	62.04	63.14	-2.32%	2,693,979
2026-03-26	66.38	66.80	64.64	64.64	-3.58%	3,460,252
2026-03-25	66.52	67.18	66.08	67.04	+2.44%	2,420,993
2026-03-24	64.92	65.48	63.74	65.44	+1.02%	2,151,976
2026-03-23	62.30	65.78	61.52	64.78	+0.50%	3,440,976
2026-03-20	66.04	66.58	64.12	64.46	-2.10%	6,069,006
2026-03-19	66.36	66.46	64.78	65.84	-2.46%	2,910,682
2026-03-18	67.00	68.60	66.92	67.50	+1.38%	2,859,489
2026-03-17	65.92	67.12	65.62	66.58	+0.21%	2,288,810
2026-03-16	66.16	66.96	65.44	66.44	+0.00%	1,588,657
2026-03-13	66.90	68.04	66.26	66.44	-1.89%	3,014,348
2026-03-12	67.66	68.16	66.64	67.72	+0.09%	2,047,225
2026-03-11	67.50	67.92	66.80	67.66	-0.53%	1,767,566
2026-03-10	68.22	68.58	67.02	68.02	+4.20%	2,632,596
2026-03-09	63.06	65.28	62.92	65.28	-1.72%	3,236,775
2026-03-06	67.00	67.24	65.08	66.42	-0.24%	2,798,429
2026-03-05	67.74	68.54	66.48	66.58	-2.03%	2,230,949
2026-03-04	66.92	68.68	66.84	67.96	+1.13%	2,319,468
2026-03-03	68.98	69.42	66.60	67.20	-4.87%	3,902,415
2026-03-02	70.50	70.78	69.50	70.64	-1.64%	2,492,934
2026-02-27	71.28	72.12	71.08	71.82	+1.10%	4,795,503
2026-02-26	71.42	72.08	70.18	71.04	-0.50%	2,038,833
2026-02-25	71.04	71.90	71.04	71.40	+1.10%	1,945,291
2026-02-24	69.86	70.84	69.44	70.62	+1.17%	2,245,676
2026-02-23	69.72	70.12	69.22	69.80	-0.68%	2,248,964
2026-02-20	70.28	70.86	69.70	70.28	+0.51%	3,058,314
2026-02-19	70.70	70.70	69.72	69.92	-0.96%	2,046,081
2026-02-18	69.78	70.66	69.46	70.60	+1.15%	1,546,552
2026-02-17	70.10	70.36	68.76	69.80	-1.16%	1,853,323
2026-02-16	70.30	70.66	70.16	70.62	+0.91%	2,220,540
2026-02-13	69.16	70.04	68.76	69.98	+0.69%	3,929,057
2026-02-12	70.08	70.54	69.24	69.50	-0.03%	2,547,256
2026-02-11	68.70	70.00	68.42	69.52	+1.31%	2,746,421
2026-02-10	68.52	68.78	68.18	68.62	+0.41%	3,033,393
2026-02-09	67.70	68.42	67.12	68.34	+2.15%	2,366,413
2026-02-06	66.52	66.92	65.82	66.90	+0.69%	3,006,117
2026-02-05	67.10	67.82	65.70	66.44	-1.07%	2,987,682
2026-02-04	68.60	68.86	67.16	67.16	-1.29%	3,433,382
2026-02-03	68.74	69.06	66.98	68.04	+0.65%	3,077,121
2026-02-02	65.80	67.74	65.64	67.60	+1.41%	2,523,320
2026-01-30	66.52	66.94	66.02	66.66	+0.42%	3,037,515
2026-01-29	65.16	68.06	64.64	66.38	+8.46%	7,631,211
2026-01-28	61.68	62.14	61.02	61.20	-0.42%	2,684,480
2026-01-27	61.00	61.70	60.90	61.46	+1.75%	2,408,005
2026-01-26	59.36	60.40	59.34	60.40	+1.07%	2,664,259
2026-01-23	59.30	60.00	58.92	59.76	+0.44%	1,859,534
2026-01-22	60.14	60.48	59.50	59.50	-0.44%	2,943,288
2026-01-21	59.74	60.08	58.94	59.76	-0.23%	3,490,489
2026-01-20	59.82	60.04	58.76	59.90	-0.63%	2,162,827
2026-01-19	60.52	60.74	59.88	60.28	-2.14%	1,921,219
2026-01-16	61.68	61.76	61.22	61.60	-0.23%	3,076,902
2026-01-15	60.80	61.84	60.64	61.74	+2.56%	2,612,076
2026-01-14	60.84	61.26	60.10	60.20	-1.12%	2,645,420
2026-01-13	60.88	60.98	60.02	60.88	+0.40%	1,566,954
2026-01-12	60.12	60.64	59.96	60.64	+0.80%	1,377,719
2026-01-09	59.36	60.18	59.36	60.16	+1.55%	1,824,054
2026-01-08	60.70	60.92	59.22	59.24	-3.11%	2,725,106
2026-01-07	60.86	61.44	60.56	61.14	+0.79%	3,326,101
2026-01-06	61.40	61.44	59.82	60.66	-0.95%	2,642,156
2026-01-05	59.60	61.54	59.54	61.24	+3.41%	4,131,744
2025-12-30	58.72	59.38	58.72	59.22	+0.37%	1,334,019
2025-12-29	59.10	59.32	58.66	59.00	-0.24%	1,573,541
2025-12-23	58.62	59.22	58.54	59.14	+0.51%	1,683,091
2025-12-22	58.72	58.88	58.38	58.84	+0.38%	1,459,412
2025-12-19	57.74	58.62	57.74	58.62	+0.86%	5,034,721
2025-12-18	57.06	58.12	57.00	58.12	+1.43%	2,508,208
2025-12-17	58.70	58.70	57.30	57.30	-1.88%	2,604,764
2025-12-16	58.24	58.70	58.10	58.40	-0.92%	2,118,288
2025-12-15	58.42	58.94	58.34	58.94	+1.17%	2,033,785
2025-12-12	59.10	59.68	57.94	58.26	-0.61%	2,179,638
2025-12-11	59.10	59.20	58.38	58.62	-0.37%	1,932,213
2025-12-10	58.52	59.22	58.48	58.84	+0.27%	1,917,714
2025-12-09	59.42	59.58	58.50	58.68	-1.01%	2,392,232
2025-12-08	58.86	59.44	58.56	59.28	+1.02%	1,627,647
2025-12-05	58.78	58.92	58.26	58.68	+0.62%	2,610,506
2025-12-04	57.74	58.38	57.50	58.32	+2.28%	2,935,748
2025-12-03	57.76	57.76	56.50	57.02	-0.73%	1,739,738
2025-12-02	57.24	57.94	57.22	57.44	+0.38%	1,958,817
2025-12-01	57.42	57.52	56.94	57.22	-0.87%	2,153,223
2025-11-28	57.16	58.04	57.06	57.72	+1.05%	2,804,172
2025-11-27	56.88	57.36	56.76	57.12	+0.60%	1,737,279
2025-11-26	56.26	56.92	55.98	56.78	+1.83%	2,354,367
2025-11-25	55.62	56.08	55.14	55.76	+0.00%	2,161,739
2025-11-24	55.38	55.92	55.22	55.76	+2.09%	5,311,609
2025-11-21	54.30	55.04	54.22	54.62	-1.83%	3,054,772
2025-11-20	55.46	56.26	55.46	55.64	+2.17%	2,418,857
2025-11-19	54.00	54.86	53.88	54.46	+0.67%	2,217,380
2025-11-18	54.26	54.70	53.78	54.10	-4.08%	3,544,834
2025-11-17	56.20	56.56	55.94	56.40	-0.04%	2,341,422
2025-11-14	55.32	56.42	55.20	56.42	+0.46%	2,048,863
2025-11-13	57.32	57.40	55.98	56.16	-2.19%	2,185,809
2025-11-12	57.34	57.96	57.24	57.42	+0.60%	2,188,433
2025-11-11	57.00	57.26	56.88	57.08	+0.46%	1,940,075
2025-11-10	57.06	57.20	56.82	56.82	+1.25%	2,038,767
2025-11-07	56.94	56.96	55.82	56.12	-0.81%	1,819,854
2025-11-06	57.14	57.20	56.34	56.58	-2.21%	2,823,210
2025-11-05	58.02	58.36	57.30	57.86	-0.48%	2,986,794
2025-11-04	58.48	58.72	57.52	58.14	-2.12%	2,717,528
2025-11-03	59.70	59.84	59.24	59.40	-0.44%	1,981,228
2025-10-31	59.78	60.18	59.64	59.66	-0.50%	1,653,753

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+5.85%). Worst month: Mar (-3.80%). Based on 5 years of daily data (2022–2026).

Jan+5.63%
Feb+2.95%
Mar-3.80%
Apr+5.67%
May+5.85%
Jun+3.20%
Jul+1.11%
Aug+1.37%
Sep+1.79%
Oct+2.06%
Nov+4.94%
Dec+0.17%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is ABB Ltd's (ABBN.SW) latest close?

70.68 on 2026-10-30, from the Closelook data lake's daily price record.

What is ABBN.SW's 52-week high and low?

89.14 high and 53.78 low over the trailing 52 weeks, as of 2026-10-30.

What is ABB Ltd's strongest and weakest month historically?

Historically, ABBN.SW's strongest calendar month has been May (average +5.85%) and its weakest Mar (average -3.80%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is ABB Ltd's Closelooknet score?

52 out of 100 (momentum 40 · quality 67 · valuation 39), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ABBN.SW?

Stochastic turned up: Its stochastic crossed up out of oversold (%K 37.3 over %D 27.5) 3 sessions ago — a short-term momentum-turn signal. As of 2026-10-29. A research diary reading, not advice.

Is ABBN.SW above its 50-day and 200-day moving averages?

ABB Ltd trades 6.1% below its 50-day and 3.8% below its 200-day moving average (3.6% below its 20-day). As of 2026-10-29.