Price alert —
Loading…
Sign in to get a one-time email the moment ABBN.SW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $81.12 | $81.14 | $79.42 | $79.86 | 2.2M |
| 2026-07-22 | $80.44 | $81.32 | $79.44 | $80.70 | 2.7M |
| 2026-07-21 | $80.22 | $80.88 | $79.94 | $80.88 | 2.2M |
| 2026-07-20 | $79.06 | $80.70 | $79.02 | $79.28 | 2.6M |
| 2026-07-17 | $77.40 | $79.20 | $76.50 | $79.20 | 4.6M |
| 2026-07-16 | $83.90 | $83.90 | $78.26 | $78.26 | 4.4M |
| 2026-07-15 | $85.48 | $85.50 | $83.10 | $83.18 | 3.3M |
| 2026-07-14 | $83.04 | $85.56 | $82.74 | $85.48 | 2.3M |
| 2026-07-13 | $82.50 | $84.08 | $82.48 | $83.82 | 1.9M |
| 2026-07-10 | $84.38 | $84.54 | $83.22 | $83.58 | 2.2M |
| 2026-07-09 | $84.16 | $85.66 | $84.16 | $84.68 | 2.2M |
| 2026-07-08 | $83.30 | $83.48 | $81.50 | $82.36 | 2.2M |
| 2026-07-07 | $85.10 | $85.42 | $82.96 | $83.36 | 2.6M |
| 2026-07-06 | $86.80 | $87.10 | $84.82 | $87.10 | 2.4M |
| 2026-07-03 | $85.70 | $87.40 | $85.30 | $87.38 | 2.1M |
| 2026-07-02 | $84.74 | $86.66 | $84.30 | $84.92 | 2.8M |
| 2026-07-01 | $87.92 | $87.94 | $84.98 | $86.18 | 2.2M |
| 2026-06-30 | $86.40 | $87.70 | $86.40 | $87.58 | 2.8M |
| 2026-06-29 | $84.74 | $85.44 | $84.06 | $85.44 | 1.7M |
| 2026-06-26 | $87.18 | $87.18 | $84.16 | $84.52 | 3.1M |
| 2026-06-25 | $87.42 | $87.62 | $85.74 | $86.72 | 2.2M |
| 2026-06-24 | $86.20 | $86.92 | $85.14 | $86.58 | 2.1M |
| 2026-06-23 | $86.70 | $87.06 | $85.28 | $86.10 | 2.5M |
| 2026-06-22 | $86.82 | $89.14 | $86.60 | $88.56 | 2.0M |
| 2026-06-19 | $86.56 | $87.54 | $86.24 | $87.10 | 6.8M |
| 2026-06-18 | $86.24 | $87.54 | $85.94 | $86.86 | 3.4M |
| 2026-06-17 | $83.82 | $86.26 | $83.68 | $85.38 | 2.5M |
| 2026-06-16 | $83.16 | $84.74 | $83.12 | $84.02 | 2.4M |
| 2026-06-15 | $83.52 | $83.88 | $82.42 | $82.58 | 2.3M |
| 2026-06-12 | $82.82 | $82.82 | $81.12 | $81.62 | 2.3M |
| 2026-06-11 | $79.82 | $81.78 | $79.82 | $81.28 | 2.4M |
| 2026-06-10 | $80.52 | $80.92 | $79.14 | $79.60 | 3.3M |
| 2026-06-09 | $82.62 | $83.84 | $80.50 | $80.52 | 2.3M |
| 2026-06-08 | $81.50 | $82.98 | $81.28 | $82.68 | 1.6M |
| 2026-06-05 | $84.36 | $84.36 | $82.58 | $83.10 | 1.7M |
| 2026-06-04 | $85.32 | $85.82 | $83.42 | $84.66 | 2.1M |
| 2026-06-03 | $85.80 | $85.92 | $85.14 | $85.56 | 1.8M |
| 2026-06-02 | $84.42 | $86.48 | $84.26 | $86.10 | 2.1M |
| 2026-06-01 | $84.10 | $84.60 | $82.50 | $83.42 | 1.7M |
| 2026-05-29 | $83.26 | $84.00 | $82.92 | $83.62 | 4.1M |
| 2026-05-28 | $83.46 | $84.22 | $82.70 | $83.44 | 1.5M |
| 2026-05-27 | $85.36 | $85.38 | $82.60 | $83.68 | 2.1M |
| 2026-05-26 | $84.88 | $85.18 | $83.76 | $84.92 | 2.1M |
| 2026-05-22 | $83.00 | $84.02 | $82.74 | $83.80 | 1.6M |
| 2026-05-21 | $81.30 | $82.44 | $81.26 | $82.22 | 2.0M |
| 2026-05-20 | $79.88 | $82.22 | $79.88 | $81.34 | 2.6M |
| 2026-05-19 | $80.56 | $81.84 | $78.82 | $79.68 | 2.4M |
| 2026-05-18 | $81.22 | $82.74 | $80.54 | $81.06 | 2.1M |
| 2026-05-15 | $81.70 | $82.04 | $80.78 | $82.04 | 3.4M |
| 2026-05-13 | $82.30 | $83.12 | $81.84 | $82.86 | 1.9M |
| 2026-05-12 | $82.52 | $83.70 | $80.88 | $81.16 | 2.2M |
| 2026-05-11 | $82.64 | $83.64 | $82.08 | $83.56 | 2.8M |
| 2026-05-08 | $80.90 | $82.50 | $80.82 | $82.02 | 1.8M |
| 2026-05-07 | $82.56 | $83.48 | $81.22 | $81.22 | 2.5M |
| 2026-05-06 | $81.50 | $83.06 | $81.26 | $82.40 | 2.9M |
| 2026-05-05 | $78.38 | $80.78 | $78.26 | $80.58 | 2.1M |
| 2026-05-04 | $78.50 | $79.72 | $78.24 | $78.42 | 2.6M |
| 2026-04-30 | $75.94 | $78.72 | $75.82 | $78.44 | 2.3M |
| 2026-04-29 | $76.24 | $77.12 | $76.24 | $76.68 | 1.8M |
| 2026-04-28 | $77.54 | $77.74 | $76.06 | $76.42 | 2.3M |
| 2026-04-27 | $78.00 | $78.66 | $77.00 | $77.62 | 2.9M |
| 2026-04-24 | $77.10 | $77.96 | $76.40 | $77.90 | 2.4M |
| 2026-04-23 | $76.50 | $78.60 | $76.28 | $78.10 | 2.9M |
| 2026-04-22 | $78.20 | $78.82 | $75.28 | $76.72 | 3.6M |
| 2026-04-21 | $74.88 | $74.92 | $73.58 | $74.20 | 2.7M |
| 2026-04-20 | $74.26 | $74.68 | $73.80 | $74.26 | 3.1M |
| 2026-04-17 | $72.00 | $75.48 | $72.00 | $75.48 | 4.6M |
| 2026-04-16 | $72.90 | $73.00 | $72.06 | $72.44 | 1.5M |
| 2026-04-15 | $71.92 | $72.52 | $71.84 | $72.40 | 2.0M |
| 2026-04-14 | $71.92 | $72.64 | $71.84 | $72.20 | 2.1M |
| 2026-04-13 | $70.74 | $71.72 | $70.54 | $71.58 | 2.1M |
| 2026-04-10 | $71.36 | $72.16 | $71.12 | $71.84 | 2.3M |
| 2026-04-09 | $69.68 | $70.80 | $69.64 | $70.80 | 2.3M |
| 2026-04-08 | $70.76 | $71.00 | $68.98 | $70.10 | 3.4M |
| 2026-04-07 | $65.72 | $66.24 | $64.68 | $64.92 | 2.3M |
| 2026-04-02 | $64.26 | $66.20 | $64.22 | $65.84 | 2.4M |
| 2026-04-01 | $66.00 | $66.60 | $65.16 | $66.28 | 2.7M |
| 2026-03-31 | $62.00 | $63.84 | $61.70 | $63.24 | 2.8M |
| 2026-03-30 | $62.70 | $63.62 | $62.18 | $62.18 | 3.0M |
| 2026-03-27 | $64.10 | $64.36 | $62.04 | $63.14 | 2.7M |
| 2026-03-26 | $66.38 | $66.80 | $64.64 | $64.64 | 3.5M |
| 2026-03-25 | $66.52 | $67.18 | $66.08 | $67.04 | 2.4M |
| 2026-03-24 | $64.92 | $65.48 | $63.74 | $65.44 | 2.2M |
| 2026-03-23 | $62.30 | $65.78 | $61.52 | $64.78 | 3.4M |
| 2026-03-20 | $66.04 | $66.58 | $64.12 | $64.46 | 6.1M |
| 2026-03-19 | $66.36 | $66.46 | $64.80 | $65.84 | 2.9M |
| 2026-03-18 | $67.00 | $68.60 | $66.92 | $67.50 | 2.9M |
| 2026-03-17 | $65.92 | $67.12 | $65.62 | $66.58 | 2.3M |
| 2026-03-16 | $66.16 | $66.96 | $65.44 | $66.44 | 1.6M |
| 2026-03-13 | $66.90 | $68.04 | $66.26 | $66.44 | 3.0M |
| 2026-03-12 | $67.66 | $68.16 | $66.64 | $67.72 | 2.0M |
| 2026-03-11 | $67.50 | $67.92 | $66.80 | $67.66 | 1.8M |
| 2026-03-10 | $68.22 | $68.58 | $67.02 | $68.02 | 2.6M |
| 2026-03-09 | $63.06 | $65.28 | $62.92 | $65.28 | 3.2M |
| 2026-03-06 | $67.00 | $67.24 | $65.08 | $66.42 | 2.8M |
| 2026-03-05 | $67.74 | $68.52 | $66.48 | $66.58 | 2.2M |
| 2026-03-04 | $66.92 | $68.68 | $66.84 | $67.96 | 2.3M |
| 2026-03-03 | $68.98 | $69.42 | $66.60 | $67.20 | 3.9M |
| 2026-03-02 | $70.50 | $70.78 | $69.50 | $70.64 | 2.5M |
| 2026-02-27 | $71.28 | $72.12 | $71.08 | $71.82 | 4.8M |
| 2026-02-26 | $71.42 | $72.08 | $70.18 | $71.04 | 2.0M |
| 2026-02-25 | $71.04 | $71.90 | $71.04 | $71.40 | 1.9M |
| 2026-02-24 | $69.86 | $70.84 | $69.44 | $70.62 | 2.2M |
| 2026-02-23 | $69.72 | $70.12 | $69.22 | $69.80 | 2.2M |
| 2026-02-20 | $70.28 | $70.84 | $69.70 | $70.28 | 3.1M |
| 2026-02-19 | $70.70 | $70.70 | $69.72 | $69.92 | 2.0M |
| 2026-02-18 | $69.78 | $70.66 | $69.46 | $70.60 | 1.5M |
| 2026-02-17 | $70.10 | $70.36 | $68.76 | $69.80 | 1.9M |
| 2026-02-16 | $70.30 | $70.66 | $70.16 | $70.62 | 2.2M |
| 2026-02-13 | $69.16 | $70.04 | $68.76 | $69.98 | 3.9M |
| 2026-02-12 | $70.08 | $70.54 | $69.24 | $69.50 | 2.5M |
| 2026-02-11 | $68.70 | $70.00 | $68.42 | $69.52 | 2.7M |
| 2026-02-10 | $68.52 | $68.78 | $68.18 | $68.62 | 3.0M |
| 2026-02-09 | $67.70 | $68.42 | $67.12 | $68.34 | 2.4M |
| 2026-02-06 | $66.52 | $66.92 | $65.82 | $66.90 | 3.0M |
| 2026-02-05 | $67.10 | $67.82 | $65.70 | $66.44 | 3.0M |
| 2026-02-04 | $68.60 | $68.86 | $67.16 | $67.16 | 3.4M |
| 2026-02-03 | $68.74 | $69.06 | $66.98 | $68.04 | 3.1M |
| 2026-02-02 | $65.80 | $67.74 | $65.64 | $67.60 | 2.5M |
| 2026-01-30 | $66.52 | $66.94 | $66.02 | $66.66 | 3.0M |
| 2026-01-29 | $65.16 | $68.06 | $64.64 | $66.38 | 7.6M |
| 2026-01-28 | $61.68 | $62.14 | $61.02 | $61.20 | 2.7M |
| 2026-01-27 | $61.00 | $61.70 | $60.90 | $61.46 | 2.4M |
| 2026-01-26 | $59.36 | $60.40 | $59.34 | $60.40 | 2.7M |
| 2026-01-23 | $59.30 | $60.00 | $58.92 | $59.76 | 1.9M |