SWX:ABBNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	85.46	85.90	84.84	84.84	-	-1.05%	-
Jun 3, 2026	85.80	85.96	85.30	85.74	85.74	-0.37%	23,000
Jun 2, 2026	84.82	86.06	84.56	86.06	86.06	3.64%	14,000
Jun 1, 2026	84.02	84.60	82.62	83.04	83.04	-0.53%	24,000
May 29, 2026	83.26	83.84	83.02	83.48	83.48	0.02%	17,000
May 28, 2026	84.16	84.20	82.88	83.46	83.46	0.07%	23,000
May 27, 2026	85.00	85.22	82.84	83.40	83.40	-1.97%	25,000
May 26, 2026	84.82	85.12	83.90	85.08	85.08	1.45%	15,000
May 22, 2026	83.22	83.98	83.22	83.86	83.86	2.19%	14,516
May 21, 2026	81.82	82.22	81.42	82.06	82.06	1.66%	17,018
May 20, 2026	80.52	81.04	80.24	80.72	80.72	1.69%	16,500
May 19, 2026	80.46	81.76	79.10	79.38	79.38	-1.73%	23,000
May 18, 2026	81.14	82.68	80.72	80.78	80.78	-0.66%	24,000
May 15, 2026	81.44	81.82	80.94	81.32	81.32	-1.43%	16,500
May 13, 2026	82.44	82.96	81.96	82.50	82.50	0.71%	16,500
May 12, 2026	82.82	83.54	81.88	81.92	81.92	-1.09%	23,000
May 11, 2026	83.08	83.12	82.24	82.82	82.82	1.05%	22,000
May 8, 2026	81.38	81.96	81.20	81.96	81.96	-0.10%	10,500
May 7, 2026	82.98	83.30	82.04	82.04	82.04	-0.39%	21,000
May 6, 2026	81.60	82.78	81.60	82.36	82.36	2.90%	23,000
May 5, 2026	78.72	80.06	78.72	80.04	80.04	1.24%	18,000
May 4, 2026	79.44	79.72	78.78	79.06	79.06	1.44%	25,000
Apr 30, 2026	76.24	78.40	76.24	77.94	77.94	1.80%	18,500
Apr 29, 2026	76.86	77.12	76.56	76.56	76.56	0.34%	14,000
Apr 28, 2026	77.46	77.60	76.18	76.30	76.30	-1.47%	24,000
Apr 27, 2026	77.96	78.64	77.14	77.44	77.44	-0.21%	26,000
Apr 24, 2026	76.98	77.82	76.64	77.60	77.60	-0.31%	17,000
Apr 23, 2026	76.58	77.84	76.58	77.84	77.84	1.43%	12,500
Apr 22, 2026	77.98	77.98	75.74	76.74	76.74	3.51%	23,000
Apr 21, 2026	74.68	74.80	74.08	74.14	74.14	-0.19%	25,000
Apr 20, 2026	74.32	74.58	74.20	74.28	74.28	-0.64%	27,000
Apr 17, 2026	72.54	74.76	72.52	74.76	74.76	2.98%	23,500
Apr 16, 2026	72.74	73.12	72.40	72.60	72.60	0.36%	47,000
Apr 15, 2026	72.02	72.52	72.02	72.34	72.34	0.03%	55,000
Apr 14, 2026	72.26	72.68	72.00	72.32	72.32	0.81%	58,500
Apr 13, 2026	70.82	71.86	70.74	71.74	71.74	-0.14%	34,500
Apr 10, 2026	71.50	72.26	71.34	71.84	71.84	1.79%	56,000
Apr 9, 2026	69.92	70.70	69.78	70.58	70.58	1.03%	46,000
Apr 8, 2026	69.70	70.62	69.14	69.86	69.86	7.08%	71,000
Apr 7, 2026	65.68	66.32	64.98	65.24	65.24	-0.12%	92,000
Apr 2, 2026	64.62	65.32	64.56	65.32	65.32	-0.61%	100,000
Apr 1, 2026	65.68	65.96	65.36	65.72	65.72	3.24%	82,500
Mar 31, 2026	62.50	63.72	61.94	63.66	63.66	1.66%	72,545
Mar 30, 2026	62.74	63.50	62.30	62.62	62.62	-0.06%	128,000
Mar 27, 2026	62.86	63.36	62.32	62.66	62.66	-4.48%	77,500
Mar 26, 2026	66.50	66.50	65.32	65.60	65.60	-1.80%	115,500
Mar 25, 2026	66.30	67.18	66.30	66.80	66.80	3.37%	135,977
Mar 24, 2026	65.06	65.06	63.84	64.62	64.62	-1.10%	84,000
Mar 23, 2026	62.08	65.40	61.64	65.34	65.34	1.33%	78,531
Mar 20, 2026	66.40	66.56	64.18	64.48	64.48	-1.77%	73,000