ABB Ltd

ZURICH, SWITZERLAND, AUGUST 28, 2025

ABB share buybacks

August 21, 2025 – August 27, 2025

During the period August 21, 2025, to August 27, 2025, ABB repurchased a total of 392,987 shares as part of its share buyback program announced on February 7, 2025.

The buyback program is being carried out in accordance with the Swiss Ordinance on Financial Market Infrastructures and Market Conduct in Securities and Derivatives Trading (FMIO), the Market Abuse Regulation (EU) No 596/2014 ("MAR") and the Commission Delegated Regulation (EU) No 2016/1052 (the "Safe Harbour Regulation").

Date	Aggregated daily volume (number of shares)	Daily weighted average share price (CHF)	Daily buyback amount (CHF)
21-Aug-25	73'000	53.4141	3'899'230.03
22-Aug-25	57'943	53.5789	3'104'520.06
25-Aug-25	100'959	53.9294	5'444'654.05
26-Aug-25	59'085	53.8419	3'181'250.26
27-Aug-25	102'000	53.8552	5'493'229.28

All share purchases above have been carried out on a separate trading line on the SIX Swiss Exchange by a bank, on behalf of ABB. A full breakdown of the transactions pursuant to article 5.3 of MAR and article 2.3 of the Safe Harbour Regulation is attached to this announcement. The bank makes its trading decisions concerning the timing of share repurchases independently of ABB, within some defined parameters.

The total number of ABB Ltd shares which have been bought back within the current share buyback program from February 10, 2025, to and including August 27, 2025, is 15,639,280 shares.

Additional information is available on ABB's investor relations website site at https://global.abb/group/en/investors/investor-and-shareholder-resources/share-buybacks/2025

ABB is a global technology leader in electrification and automation, enabling a more sustainable and resource-efficient future. By connecting its engineering and digitalization expertise, ABB helps industries run at high performance, while becoming more efficient, productive and sustainable so they outperform. At ABB, we call this 'Engineered to Outrun'. The company has over 140 years of history and around 110,000 employees worldwide. ABB's shares are listed on the SIX Swiss Exchange (ABBN) and Nasdaq Stockholm (ABB). www.abb.com

— For more information please contact:

Media Relations Phone: +41 43 317 71 11 Email: [email protected]

Investor Relations Phone: +41 43 317 71 11 Email: [email protected] ABB Ltd Affolternstrasse 44 8050 Zurich Switzerland

Appendix

Detailed individual transaction information:

All share purchases below were completed on a separate trading line on the SIX Swiss Exchange (Bloomberg ticker for SIX Exchange: SE)

Date	Time (CET)	Volume	Price	Exchange	21-Aug-25	14:30:12	1'500	53.34	SE
21-Aug-25	09:04:04	500	53.74	SE	21-Aug-25	14:36:59	1'500	53.32	SE
21-Aug-25	09:04:11	500	53.74	SE	21-Aug-25	14:46:24	1'500	53.28	SE
21-Aug-25	09:04:11	1'500	53.74	SE	21-Aug-25	14:55:04	500	53.3	SE
21-Aug-25	09:10:18	500	53.58	SE	21-Aug-25	15:00:10	500	53.26	SE
21-Aug-25	09:13:19	1'500	53.6	SE	21-Aug-25	15:01:17	500	53.26	SE
21-Aug-25	09:22:12	500	53.54	SE	21-Aug-25	15:04:46	500	53.3	SE
21-Aug-25	09:22:26	1'500	53.54	SE	21-Aug-25	15:09:28	1'500	53.34	SE
21-Aug-25	09:31:53	500	53.64	SE	21-Aug-25	15:16:59	500	53.32	SE
21-Aug-25	09:32:57	1'500	53.64	SE	21-Aug-25	15:21:00	500	53.28	SE
21-Aug-25	09:43:04	1'500	53.56	SE	21-Aug-25	15:23:13	500	53.3	SE
21-Aug-25	09:53:01	1'500	53.52	SE	21-Aug-25	15:23:14	500	53.3	SE
21-Aug-25	10:02:32	1'500	53.52	SE	21-Aug-25	15:23:14	500	53.3	SE
21-Aug-25	10:11:54	1'500	53.52	SE	21-Aug-25	15:23:14	500	53.3	SE
21-Aug-25	10:20:14	500	53.48	SE	21-Aug-25	15:25:47	1'500	53.32	SE
21-Aug-25	10:23:31	1'500	53.5	SE	21-Aug-25	15:29:24	500	53.34	SE
21-Aug-25	10:23:31	500	53.5	SE	21-Aug-25	15:29:42	500	53.34	SE
21-Aug-25	10:36:09	500	53.54	SE	21-Aug-25	15:31:10	500	53.3	SE
21-Aug-25	10:38:45	1'500	53.56	SE	21-Aug-25	15:32:46	500	53.32	SE
21-Aug-25	10:38:45	500	53.56	SE	21-Aug-25	15:32:46	1'500	53.32	SE
21-Aug-25	10:54:46	1'500	53.42	SE	21-Aug-25	15:39:17	500	53.34	SE
21-Aug-25	10:54:46	500	53.42	SE	21-Aug-25	15:39:17	1'500	53.34	SE
21-Aug-25	11:07:38	500	53.44	SE	21-Aug-25	15:43:44	1'500	53.32	SE
21-Aug-25	11:09:20	1'500	53.38	SE	21-Aug-25	15:43:44	500	53.32	SE
21-Aug-25	11:20:13	500	53.44	SE	21-Aug-25	15:49:20	500	53.26	SE
21-Aug-25	11:23:07	1'500	53.42	SE	21-Aug-25	15:50:17	1'500	53.28	SE
21-Aug-25	11:23:07	500	53.42	SE	21-Aug-25	15:55:48	1'500	53.34	SE
21-Aug-25	11:37:08	500	53.4	SE	21-Aug-25	15:59:13	500	53.38	SE
21-Aug-25	11:46:18	500	53.44	SE	21-Aug-25	16:01:03	1'500	53.38	SE
21-Aug-25	11:46:18	500	53.44	SE	21-Aug-25	16:41:50	500	53.4	SE
21-Aug-25	11:46:18	500	53.44	SE	21-Aug-25	16:55:17	500	53.4	SE
21-Aug-25	11:46:18	1'500	53.42	SE	21-Aug-25	16:55:37	500	53.4	SE
21-Aug-25	11:46:19	500	53.44	SE	21-Aug-25	16:56:19	500	53.4	SE
21-Aug-25	11:59:21	1'500	53.38	SE	22-Aug-25	09:04:49	500	53.26	SE
21-Aug-25	12:20:48	500	53.36	SE	22-Aug-25	09:05:50	500	53.24	SE
21-Aug-25	12:23:00	1'500	53.42	SE	22-Aug-25	09:06:51	1'500	53.28	SE
21-Aug-25	12:37:49	500	53.36	SE	22-Aug-25	09:11:41	500	53.2	SE
21-Aug-25	12:48:32	1'500	53.38	SE	22-Aug-25	09:11:41	1'500	53.2	SE
21-Aug-25	12:48:32	500	53.36	SE	22-Aug-25	09:23:57	500	53.36	SE
21-Aug-25	13:04:10	500	53.4	SE	22-Aug-25	09:23:57	500	53.36	SE
21-Aug-25	13:10:40	1'500	53.42	SE	22-Aug-25	09:23:57	500	53.36	SE
21-Aug-25	13:24:32	500	53.38	SE	22-Aug-25	09:23:57	500	53.36	SE
21-Aug-25	13:24:32	1'500	53.38	SE	22-Aug-25	09:34:59	500	53.4	SE
21-Aug-25	13:46:25	500	53.3	SE	22-Aug-25	09:35:33	1'500	53.38	SE
21-Aug-25	13:50:03	1'500	53.32	SE	22-Aug-25	09:45:24	500	53.36	SE
21-Aug-25	14:08:24	500	53.36	SE	22-Aug-25	09:45:24	1'500	53.36	SE
21-Aug-25	14:08:41	1'500	53.34	SE	22-Aug-25	09:58:14	1'500	53.42	SE
21-Aug-25	14:21:14	500	53.3	SE	22-Aug-25	10:07:01	500	53.44	SE
21-Aug-25	14:24:05	500	53.32	SE	22-Aug-25	10:08:29	500	53.44	SE
21-Aug-25	14:29:05	500	53.32	SE	22-Aug-25	10:11:29	100	53.44	SE

22 -Aug -25	10:13:22	100	53.44	SE	22 -Aug -25	12:21:00	29	53.62	SE
22 -Aug -25	10:13:22	500	53.44	SE	22 -Aug -25	12:25:18	100	53.66	SE
22 -Aug -25	10:16:01	100	53.44	SE	22 -Aug -25	12:25:35	100	53.66	SE
22 -Aug -25	10:16:36	100	53.42	SE	22 -Aug -25	12:26:38	100	53.66	SE

22 -Aug -25	10:16:36	500	53.42	SE	22 -Aug -25	12:31:47	100	53.72	SE
22 -Aug -25	10:18:16	100	53.38	SE	22 -Aug -25	12:32:01	1'500	53.74	SE
22 -Aug -25	10:22:22	100	53.42	SE	22 -Aug -25	12:32:01	100	53.74	SE
22 -Aug -25	10:25:07	100	53.44	SE	22 -Aug -25	12:32:01	100	53.72	SE
22 -Aug -25	10:25:07	100	53.44	SE	22 -Aug -25	12:45:36	100	53.7	SE
22 -Aug -25	10:25:07	500	53.44	SE	22 -Aug -25	12:50:21	100	53.72	SE
22 -Aug -25	10:25:07	100	53.44	SE	22 -Aug -25	12:52:02	100	53.7	SE
22 -Aug -25	10:25:07	500	53.44	SE	22 -Aug -25	12:54:29	100	53.72	SE
22 -Aug -25	10:25:07	100	53.44	SE	22 -Aug -25	12:55:52	400	53.74	SE
22 -Aug -25	10:25:07	500	53.44	SE	22 -Aug -25	12:55:52	100	53.74	SE
22 -Aug -25	10:25:07	100	53.44	SE	22 -Aug -25	12:55:52	1'500	53.74	SE
22 -Aug -25	10:34:55	100	53.46	SE	22 -Aug -25	13:06:53	1'100	53.74	SE
22 -Aug -25	10:34:55	100	53.46	SE	22 -Aug -25	13:18:59	3	53.7	SE
22 -Aug -25	10:36:19	100	53.44	SE	22 -Aug -25	13:20:57	100	53.72	SE
22 -Aug -25	10:36:25	500	53.44	SE	22 -Aug -25	13:23:01	100	53.72	SE
22 -Aug -25	10:39:44	500	53.42	SE	22 -Aug -25	13:25:45	1'500	53.74	SE
22 -Aug -25	10:42:52	100	53.44	SE	22 -Aug -25	13:25:45	100	53.74	SE
22 -Aug -25	10:43:41	100	53.44	SE	22 -Aug -25	13:31:34	100	53.72	SE
22 -Aug -25	10:44:12	100	53.44	SE	22 -Aug -25	13:38:02	100	53.68	SE
22 -Aug -25	10:44:43	100	53.44	SE	22 -Aug -25	13:38:58	100	53.68	SE
22 -Aug -25	10:44:43	100	53.44	SE	22 -Aug -25	13:39:45	100	53.68	SE
22 -Aug -25	10:44:43	100	53.44	SE	22 -Aug -25	13:40:51	500	53.66	SE
22 -Aug -25	10:46:41	100	53.44	SE	22 -Aug -25	13:41:45	100	53.66	SE
22 -Aug -25	10:47:12	100	53.44	SE	22 -Aug -25	13:50:22	100	53.7	SE
22 -Aug -25	10:48:52	100	53.42	SE	22 -Aug -25	13:51:48	100	53.72	SE
22 -Aug -25	10:53:58	500	53.44	SE	22 -Aug -25	13:53:03	100	53.72	SE
22 -Aug -25	10:56:47	1'500	53.5	SE	22 -Aug -25	13:54:16	100	53.72	SE
22 -Aug -25	10:58:23	100	53.5	SE	22 -Aug -25	13:55:29	50	53.72	SE
22 -Aug -25	11:03:22	1'400	53.52	SE	22 -Aug -25	13:58:11	100	53.76	SE
22 -Aug -25	11:03:22	100	53.52	SE	22 -Aug -25	13:58:11	100	53.76	SE
22 -Aug -25	11:03:22	500	53.52	SE	22 -Aug -25	13:58:11	100	53.76	SE
22 -Aug -25	11:11:42	100	53.52	SE	22 -Aug -25	13:58:11	100	53.74	SE
22 -Aug -25	11:16:59	48	53.56	SE	22 -Aug -25	13:58:11	1'500	53.74	SE
22 -Aug -25	11:17:07	52	53.56	SE	22 -Aug -25	13:58:12	100	53.76	SE
22 -Aug -25	11:18:48	100	53.6	SE	22 -Aug -25	13:58:12	100	53.76	SE
22 -Aug -25	11:19:15	100	53.6	SE	22 -Aug -25	13:58:12	100	53.76	SE
22 -Aug -25	11:20:10	1'300	53.6	SE	22 -Aug -25	14:16:56	1'500	53.68	SE
22 -Aug -25	11:20:10	500	53.6	SE	22 -Aug -25	14:22:25	500	53.66	SE
22 -Aug -25	11:31:18	1'500	53.6	SE	22 -Aug -25	14:25:30	500	53.66	SE
22 -Aug -25	11:31:18	100	53.6	SE	22 -Aug -25	14:31:53	1'500	53.74	SE
22 -Aug -25	11:43:47	100	53.58	SE	22 -Aug -25	14:31:53	500	53.74	SE
22 -Aug -25	11:43:47	100	53.58	SE	22 -Aug -25	14:39:16	500	53.72	SE
22 -Aug -25	11:45:06	100	53.58	SE	22 -Aug -25	14:43:04	1'500	53.7	SE
22 -Aug -25	11:45:31	100	53.58	SE	22 -Aug -25	14:43:04	500	53.7	SE
22 -Aug -25	11:45:31	500	53.58	SE	22 -Aug -25	14:53:58	100	53.76	SE

22 -Aug -25	11:50:21	100	53.6	SE	22 -Aug -25	14:54:29	100	53.76	SE
22 -Aug -25	11:51:42	100	53.62	SE	22 -Aug -25	14:55:14	100	53.76	SE
22 -Aug -25	11:52:59	100	53.6	SE	22 -Aug -25	14:56:11	100	53.76	SE
22 -Aug -25	11:53:19	1	53.6	SE	22 -Aug -25	14:57:00	100	53.76	SE
22 -Aug -25	11:55:31	100	53.6	SE	22 -Aug -25	14:59:57	100	53.74	SE
22 -Aug -25	11:56:25	1'500	53.6	SE	22 -Aug -25	14:59:57	100	53.74	SE
22 -Aug -25	11:56:25	100	53.6	SE	22 -Aug -25	15:03:01	61	53.76	SE
22 -Aug -25	12:03:14	1'500	53.56	SE	22 -Aug -25	15:03:01	39	53.76	SE
22 -Aug -25	12:03:14	500	53.56	SE	22 -Aug -25	15:03:03	100	53.76	SE
22 -Aug -25	12:08:26	100	53.6	SE	22 -Aug -25	15:03:03	100	53.76	SE

22 -Aug -25	15:03:03	100	53.76	SE	25 -Aug -25	09:10:53	100	53.94	SE
22 -Aug -25	15:03:10	100	53.76	SE	25 -Aug -25	09:11:02	6	53.94	SE

22 -Aug -25	15:03:10	100	53.76	SE	25 -Aug -25	09:11:11	100	53.94	SE
22 -Aug -25	15:03:10	100	53.76	SE	25 -Aug -25	09:13:59	25	53.9	SE
22 -Aug -25	15:03:10	100	53.76	SE	25 -Aug -25	09:13:59	75	53.9	SE
22 -Aug -25	15:03:10	100	53.76	SE	25 -Aug -25	09:13:59	100	53.9	SE
22 -Aug -25	15:03:10	100	53.76	SE	25 -Aug -25	09:13:59	100	53.9	SE
22 -Aug -25	15:05:24	100	53.74	SE	25 -Aug -25	09:14:12	100	53.92	SE
22 -Aug -25	15:05:27	60	53.74	SE	25 -Aug -25	09:15:14	500	53.96	SE
22 -Aug -25	15:05:30	1'500	53.74	SE	25 -Aug -25	09:15:14	1'500	53.96	SE
22 -Aug -25	15:13:47	100	53.74	SE	25 -Aug -25	09:15:14	5	53.94	SE
22 -Aug -25	15:16:33	100	53.78	SE	25 -Aug -25	09:15:28	1'100	53.96	SE
22 -Aug -25	15:18:13	500	53.8	SE	25 -Aug -25	09:27:16	100	53.92	SE
22 -Aug -25	15:18:13	100	53.8	SE	25 -Aug -25	09:28:58	100	53.94	SE
22 -Aug -25	15:18:13	100	53.8	SE	25 -Aug -25	09:29:21	100	53.94	SE
22 -Aug -25	15:18:13	100	53.8	SE	25 -Aug -25	09:29:25	100	53.94	SE
22 -Aug -25	15:21:17	100	53.8	SE	25 -Aug -25	09:29:43	100	53.94	SE
22 -Aug -25	15:22:31	100	53.8	SE	25 -Aug -25	09:29:51	100	53.94	SE
22 -Aug -25	15:23:46	100	53.8	SE	25 -Aug -25	09:29:58	100	53.92	SE

22 -Aug -25	15:24:30	100	53.8	SE	25 -Aug -25	09:30:37	62	53.94	SE
22 -Aug -25	15:24:33	100	53.8	SE	25 -Aug -25	09:30:38	100	53.94	SE
22 -Aug -25	15:24:56	100	53.8	SE	25 -Aug -25	09:31:03	100	53.94	SE
22 -Aug -25	15:25:36	100	53.8	SE	25 -Aug -25	09:31:50	100	53.94	SE
22 -Aug -25	15:25:36	500	53.8	SE	25 -Aug -25	09:31:50	100	53.94	SE
22 -Aug -25	15:28:20	100	53.8	SE	25 -Aug -25	09:32:18	100	53.9	SE
22 -Aug -25	15:28:57	500	53.8	SE	25 -Aug -25	09:33:20	100	53.92	SE
22 -Aug -25	15:31:20	1'500	53.84	SE	25 -Aug -25	09:33:46	100	53.92	SE
22 -Aug -25	15:31:20	500	53.84	SE	25 -Aug -25	09:35:34	53	53.92	SE
25 -Aug -25	09:03:36	100	53.9	SE	25 -Aug -25	09:36:35	100	53.96	SE
25 -Aug -25	09:03:36	100	53.9	SE	25 -Aug -25	09:37:37	100	53.96	SE
25 -Aug -25	09:03:36	100	53.9	SE	25 -Aug -25	09:37:37	1'500	53.96	SE
25 -Aug -25	09:03:36	100	53.9	SE	25 -Aug -25	09:46:00	100	53.92	SE
25 -Aug -25	09:03:36	100	53.9	SE	25 -Aug -25	09:46:10	100	53.92	SE
25 -Aug -25	09:03:37	100	53.9	SE	25 -Aug -25	09:46:10	1'500	53.92	SE
25 -Aug -25	09:03:37	100	53.9	SE	25 -Aug -25	09:53:09	100	53.94	SE
25 -Aug -25	09:03:37	100	53.9	SE	25 -Aug -25	09:54:33	1	53.94	SE
25 -Aug -25	09:03:37	100	53.9	SE	25 -Aug -25	09:55:41	49	53.94	SE
25 -Aug -25	09:03:37	100	53.9	SE	25 -Aug -25	09:56:43	100	53.94	SE
25 -Aug -25	09:03:37	100	53.9	SE	25 -Aug -25	09:56:46	2	53.94	SE
25 -Aug -25	09:03:37	100	53.9	SE	25 -Aug -25	09:56:50	100	53.94	SE

25 -Aug -25	09:03:38	79	53.9	SE	25 -Aug -25	09:57:07	20	53.94	SE
25 -Aug -25	09:03:38	100	53.9	SE	25 -Aug -25	09:57:42	100	53.94	SE
25 -Aug -25	09:03:38	100	53.9	SE	25 -Aug -25	09:57:42	100	53.94	SE
25 -Aug -25	09:03:49	100	53.9	SE	25 -Aug -25	09:57:42	100	53.94	SE
25 -Aug -25	09:05:26	100	53.94	SE	25 -Aug -25	09:57:42	100	53.94	SE
25 -Aug -25	09:05:33	100	53.92	SE	25 -Aug -25	09:57:42	100	53.94	SE
25 -Aug -25	09:05:37	100	53.92	SE	25 -Aug -25	09:57:43	100	53.94	SE
25 -Aug -25	09:05:37	200	53.92	SE	25 -Aug -25	09:57:43	100	53.94	SE
25 -Aug -25	09:06:25	100	53.9	SE	25 -Aug -25	09:57:43	100	53.94	SE
25 -Aug -25	09:07:52	100	53.94	SE	25 -Aug -25	10:00:19	10	53.9	SE
25 -Aug -25	09:08:03	46	53.94	SE	25 -Aug -25	10:01:21	100	53.9	SE
25 -Aug -25	09:08:03	54	53.94	SE	25 -Aug -25	10:01:32	100	53.9	SE
25 -Aug -25	09:09:34	100	53.94	SE	25 -Aug -25	10:01:46	100	53.92	SE
25 -Aug -25	09:09:44	100	53.94	SE	25 -Aug -25	10:01:50	100	53.92	SE
25 -Aug -25	09:09:45	100	53.94	SE	25 -Aug -25	10:02:26	1'500	53.92	SE
25 -Aug -25	09:09:45	100	53.94	SE	25 -Aug -25	10:09:34	100	53.9	SE
25 -Aug -25	09:09:56	100	53.94	SE	25 -Aug -25	10:12:47	1'500	53.84	SE
25 -Aug -25	09:10:22	100	53.94	SE	25 -Aug -25	10:16:50	1'500	53.84	SE
25 -Aug -25	09:10:43	100	53.94	SE	25 -Aug -25	10:27:43	100	53.88	SE

25 -Aug -25	10:28:37	100	53.88	SE	25 -Aug -25	13:39:29	100	53.94	SE
25 -Aug -25	10:28:51	100	53.88	SE	25 -Aug -25	13:48:37	1'500	53.88	SE
25 -Aug -25	10:30:21	500	53.84	SE	25 -Aug -25	13:48:37	100	53.88	SE
25 -Aug -25	10:30:21	1'500	53.84	SE	25 -Aug -25	14:02:32	100	53.88	SE
25 -Aug -25	10:35:02	1'000	53.84	SE	25 -Aug -25	14:03:53	1'500	53.88	SE
25 -Aug -25	10:47:01	100	53.82	SE	25 -Aug -25	14:03:53	100	53.88	SE
25 -Aug -25	10:47:02	1'500	53.82	SE	25 -Aug -25	14:16:16	1'500	53.92	SE
25 -Aug -25	10:58:14	1'500	53.88	SE	25 -Aug -25	14:24:36	100	53.94	SE
25 -Aug -25	10:58:14	100	53.88	SE	25 -Aug -25	14:24:49	100	53.94	SE
25 -Aug -25	10:58:14	100	53.88	SE	25 -Aug -25	14:27:13	1'500	53.96	SE
25 -Aug -25	10:58:14	100	53.88	SE	25 -Aug -25	14:27:13	100	53.96	SE
25 -Aug -25	11:08:56	1'500	53.84	SE	25 -Aug -25	14:27:13	100	53.96	SE
25 -Aug -25	11:17:35	100	53.84	SE	25 -Aug -25	14:36:41	100	53.96	SE
25 -Aug -25	11:18:21	1	53.86	SE	25 -Aug -25	14:37:44	23	53.96	SE
25 -Aug -25	11:18:43	100	53.86	SE	25 -Aug -25	14:38:36	100	53.98	SE

25 -Aug -25	11:19:05	100	53.86	SE	25 -Aug -25	14:39:07	100	54.02	SE
25 -Aug -25	11:19:34	100	53.86	SE	25 -Aug -25	14:39:07	100	54.02	SE
25 -Aug -25	11:19:43	100	53.86	SE	25 -Aug -25	14:39:07	100	54.02	SE
25 -Aug -25	11:20:12	100	53.84	SE	25 -Aug -25	14:39:07	100	54.02	SE
25 -Aug -25	11:20:36	1'500	53.84	SE	25 -Aug -25	14:39:07	1'500	54.02	SE
25 -Aug -25	11:35:50	1'500	53.88	SE	25 -Aug -25	14:39:07	100	54	SE
25 -Aug -25	11:35:50	1'500	53.88	SE	25 -Aug -25	14:39:07	1'500	54	SE
25 -Aug -25	11:35:51	500	53.9	SE	25 -Aug -25	14:54:11	100	54	SE
25 -Aug -25	11:53:31	1'500	53.88	SE	25 -Aug -25	14:54:12	1'500	54	SE
25 -Aug -25	12:02:06	1'500	53.88	SE	25 -Aug -25	15:04:54	1'500	53.96	SE
25 -Aug -25	12:16:25	400	53.94	SE	25 -Aug -25	15:12:31	100	54	SE
25 -Aug -25	12:19:07	1'500	53.96	SE	25 -Aug -25	15:13:39	1'500	54.02	SE
25 -Aug -25	12:31:24	1'500	53.96	SE	25 -Aug -25	15:13:39	100	54.02	SE
25 -Aug -25	12:39:07	200	53.94	SE	25 -Aug -25	15:13:39	100	54.02	SE
25 -Aug -25	12:46:02	2	53.96	SE	25 -Aug -25	15:24:18	1'600	54.02	SE
25 -Aug -25	12:46:04	100	53.96	SE	25 -Aug -25	15:30:11	100	54.06	SE
25 -Aug -25	12:46:04	1'500	53.96	SE	25 -Aug -25	15:30:34	100	54.06	SE
25 -Aug -25	13:01:58	100	53.96	SE	25 -Aug -25	15:30:42	1'500	54.06	SE
25 -Aug -25	13:03:03	100	53.96	SE	25 -Aug -25	16:35:07	100	53.94	SE
25 -Aug -25	13:04:00	1'500	53.96	SE	25 -Aug -25	16:35:08	100	53.94	SE
25 -Aug -25	13:04:00	100	53.96	SE	25 -Aug -25	16:39:55	100	53.94	SE
25 -Aug -25	13:19:02	100	53.96	SE	25 -Aug -25	16:39:58	73	53.94	SE
25 -Aug -25	13:19:02	100	53.96	SE	25 -Aug -25	16:39:58	23	53.94	SE

25 -Aug -25	13:19:35	100	53.96	SE	25 -Aug -25	16:39:59	100	53.94	SE
25 -Aug -25	13:20:30	1	53.94	SE	25 -Aug -25	16:40:35	100	53.94	SE
25 -Aug -25	13:20:30	2	53.94	SE	25 -Aug -25	16:40:38	100	53.94	SE
25 -Aug -25	13:23:07	100	53.94	SE	25 -Aug -25	16:40:38	100	53.94	SE
25 -Aug -25	13:25:36	34	53.94	SE	25 -Aug -25	16:40:38	100	53.94	SE
25 -Aug -25	13:26:30	100	53.94	SE	25 -Aug -25	16:40:38	100	53.94	SE
25 -Aug -25	13:26:31	9	53.94	SE	25 -Aug -25	16:40:38	100	53.94	SE
25 -Aug -25	13:26:42	100	53.94	SE	25 -Aug -25	16:40:38	100	53.94	SE
25 -Aug -25	13:27:29	100	53.94	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:27:53	100	53.94	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:30:31	1	53.94	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:30:59	100	53.94	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:33:20	8	53.94	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:34:18	1'500	53.96	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:34:19	100	53.98	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:34:19	100	53.98	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:34:19	100	53.98	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:34:19	100	53.98	SE	25 -Aug -25	16:40:39	100	53.94	SE
25 -Aug -25	13:34:19	100	53.98	SE	25 -Aug -25	16:40:40	100	53.94	SE
25 -Aug -25	13:34:19	100	53.98	SE	25 -Aug -25	16:40:40	100	53.94	SE
25 -Aug -25	13:34:19	100	53.96	SE	25 -Aug -25	16:40:40	100	53.94	SE

25 -Aug -25	16:40:40	100	53.94	SE	25 -Aug -25	16:40:46	100	53.94	SE

25 -Aug -25	16:40:40	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:40	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:40	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:40	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:40	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:40	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:40	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:47	100	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:47	89	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:47	11	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:48	100	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:48	100	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:48	100	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:48	100	53.94	SE
25 -Aug -25	16:40:41	100	53.94	SE	25 -Aug -25	16:40:48	100	53.94	SE

25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:48	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:48	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:48	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:42	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:43	100	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:43	82	53.94	SE	25 -Aug -25	16:40:49	100	53.94	SE
25 -Aug -25	16:40:43	18	53.94	SE	25 -Aug -25	16:40:50	100	53.94	SE
25 -Aug -25	16:40:43	100	53.94	SE	25 -Aug -25	16:40:50	100	53.94	SE
25 -Aug -25	16:40:43	100	53.94	SE	25 -Aug -25	16:40:50	100	53.94	SE
25 -Aug -25	16:40:43	100	53.94	SE	25 -Aug -25	16:40:50	100	53.94	SE
25 -Aug -25	16:40:43	100	53.94	SE	25 -Aug -25	16:40:50	100	53.94	SE
25 -Aug -25	16:40:43	100	53.94	SE	25 -Aug -25	16:40:50	100	53.94	SE
25 -Aug -25	16:40:43	100	53.94	SE	25 -Aug -25	16:40:50	100	53.94	SE
25 -Aug -25	16:40:43	100	53.94	SE	25 -Aug -25	16:40:50	100	53.94	SE

25 -Aug -25	16:40:44	100	53.94	SE	25 -Aug -25	16:40:52	100	53.94	SE
25 -Aug -25	16:40:44	100	53.94	SE	25 -Aug -25	16:40:52	100	53.94	SE
25 -Aug -25	16:40:44	100	53.94	SE	25 -Aug -25	16:40:52	100	53.94	SE
25 -Aug -25	16:40:44	100	53.94	SE	25 -Aug -25	16:40:53	100	53.94	SE
25 -Aug -25	16:40:45	53	53.94	SE	25 -Aug -25	16:40:53	100	53.94	SE
25 -Aug -25	16:40:45	47	53.94	SE	25 -Aug -25	16:40:53	100	53.94	SE
25 -Aug -25	16:40:45	100	53.94	SE	25 -Aug -25	16:40:53	100	53.94	SE
25 -Aug -25	16:40:45	100	53.94	SE	25 -Aug -25	16:40:53	100	53.94	SE
25 -Aug -25	16:40:45	100	53.94	SE	25 -Aug -25	16:40:53	100	53.94	SE
25 -Aug -25	16:40:46	100	53.94	SE	25 -Aug -25	16:40:53	100	53.94	SE
25 -Aug -25	16:40:46	100	53.94	SE	25 -Aug -25	16:40:53	100	53.94	SE
25 -Aug -25	16:40:46	44	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE
25 -Aug -25	16:40:46	56	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE
25 -Aug -25	16:40:46	100	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE
25 -Aug -25	16:40:46	100	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE
25 -Aug -25	16:40:46	100	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE
25 -Aug -25	16:40:46	100	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE
25 -Aug -25	16:40:46	100	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE
25 -Aug -25	16:40:46	41	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE
25 -Aug -25	16:40:46	59	53.94	SE	25 -Aug -25	16:40:54	100	53.94	SE

25 -Aug -25	16:40:54	100	53.94	SE	25 -Aug -25	16:45:05	100	53.94	SE

25 -Aug -25	16:40:54	100	53.94	SE	25 -Aug -25	16:45:05	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	19	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	81	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:06	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:40:55	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:40:56	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:40:56	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:40:56	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:41:05	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:41:05	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:41:06	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE

25 -Aug -25	16:41:07	78	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:41:07	100	53.94	SE	25 -Aug -25	16:45:07	100	53.94	SE
25 -Aug -25	16:41:07	100	53.94	SE	25 -Aug -25	16:45:08	100	53.94	SE
25 -Aug -25	16:41:07	100	53.94	SE	25 -Aug -25	16:45:08	100	53.94	SE
25 -Aug -25	16:41:07	100	53.94	SE	25 -Aug -25	16:45:08	100	53.94	SE
25 -Aug -25	16:41:07	100	53.94	SE	25 -Aug -25	16:45:08	100	53.94	SE
25 -Aug -25	16:41:07	100	53.94	SE	25 -Aug -25	16:45:08	100	53.94	SE
25 -Aug -25	16:41:41	700	53.94	SE	25 -Aug -25	16:45:08	100	53.94	SE
25 -Aug -25	16:42:53	100	53.94	SE	25 -Aug -25	16:45:08	100	53.94	SE
25 -Aug -25	16:42:53	100	53.94	SE	25 -Aug -25	16:45:08	86	53.94	SE
25 -Aug -25	16:42:54	39	53.94	SE	25 -Aug -25	16:45:08	14	53.94	SE
25 -Aug -25	16:42:56	100	53.94	SE	25 -Aug -25	16:45:08	100	53.94	SE
25 -Aug -25	16:42:58	100	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE
25 -Aug -25	16:44:57	75	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE
25 -Aug -25	16:45:02	100	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE
25 -Aug -25	16:45:02	100	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE
25 -Aug -25	16:45:03	100	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE
25 -Aug -25	16:45:03	100	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE
25 -Aug -25	16:45:03	100	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE
25 -Aug -25	16:45:03	100	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE
25 -Aug -25	16:45:03	100	53.94	SE	25 -Aug -25	16:45:09	100	53.94	SE

25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	3	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	97	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	100	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	100	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	100	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	100	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	100	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	100	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	100	53.94	SE
25 -Aug -25	16:45:04	100	53.94	SE	25 -Aug -25	16:45:10	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE
25 -Aug -25	16:45:05	100	53.94	SE	25 -Aug -25	16:45:11	100	53.94	SE

25 -Aug -25	16:45:11	100	53.94	SE	25 -Aug -25	16:50:38	28	53.92	SE
25 -Aug -25	16:45:11	100	53.94	SE	25 -Aug -25	16:50:39	100	53.92	SE
25 -Aug -25	16:45:12	100	53.92	SE	25 -Aug -25	16:50:39	100	53.92	SE
25 -Aug -25	16:45:12	100	53.92	SE	25 -Aug -25	16:50:39	100	53.92	SE
25 -Aug -25	16:45:12	100	53.92	SE	25 -Aug -25	16:50:39	100	53.92	SE
25 -Aug -25	16:45:12	100	53.92	SE	25 -Aug -25	16:50:39	100	53.92	SE
25 -Aug -25	16:45:12	1'400	53.94	SE	25 -Aug -25	16:50:39	100	53.92	SE
25 -Aug -25	16:45:12	100	53.94	SE	25 -Aug -25	16:53:20	100	53.9	SE
25 -Aug -25	16:45:12	100	53.94	SE	25 -Aug -25	16:53:52	100	53.88	SE
25 -Aug -25	16:45:12	100	53.94	SE	25 -Aug -25	16:54:05	100	53.88	SE
25 -Aug -25	16:45:13	100	53.92	SE	25 -Aug -25	16:54:10	3	53.88	SE
25 -Aug -25	16:45:13	100	53.92	SE	25 -Aug -25	16:54:11	100	53.88	SE
25 -Aug -25	16:45:13	100	53.92	SE	25 -Aug -25	16:54:11	100	53.88	SE
25 -Aug -25	16:45:13	17	53.92	SE	25 -Aug -25	16:54:11	100	53.88	SE
25 -Aug -25	16:45:13	83	53.92	SE	25 -Aug -25	16:54:12	100	53.88	SE

25 -Aug -25	16:45:13	100	53.92	SE	25 -Aug -25	16:54:12	100	53.88	SE
25 -Aug -25	16:45:13	100	53.92	SE	25 -Aug -25	16:54:12	100	53.88	SE
25 -Aug -25	16:45:13	100	53.92	SE	25 -Aug -25	16:54:12	100	53.88	SE
25 -Aug -25	16:45:13	100	53.92	SE	25 -Aug -25	16:54:12	100	53.88	SE
25 -Aug -25	16:45:13	100	53.92	SE	25 -Aug -25	16:54:12	100	53.88	SE
25 -Aug -25	16:45:14	100	53.92	SE	25 -Aug -25	16:56:55	100	53.88	SE
25 -Aug -25	16:45:14	100	53.92	SE	25 -Aug -25	16:57:55	100	53.88	SE
25 -Aug -25	16:45:14	100	53.92	SE	25 -Aug -25	16:58:51	300	53.92	SE
25 -Aug -25	16:45:14	100	53.92	SE	26 -Aug -25	09:03:01	100	53.62	SE
25 -Aug -25	16:45:14	100	53.92	SE	26 -Aug -25	09:03:01	100	53.62	SE
25 -Aug -25	16:45:14	100	53.92	SE	26 -Aug -25	09:03:01	100	53.62	SE
25 -Aug -25	16:45:14	100	53.92	SE	26 -Aug -25	09:03:01	100	53.62	SE
25 -Aug -25	16:45:14	100	53.92	SE	26 -Aug -25	09:03:02	1'500	53.64	SE
25 -Aug -25	16:45:14	100	53.92	SE	26 -Aug -25	09:03:02	100	53.64	SE
25 -Aug -25	16:45:14	100	53.92	SE	26 -Aug -25	09:03:39	400	53.74	SE
25 -Aug -25	16:45:15	400	53.94	SE	26 -Aug -25	09:03:39	100	53.74	SE
25 -Aug -25	16:45:15	1'500	53.94	SE	26 -Aug -25	09:03:39	1'500	53.74	SE
25 -Aug -25	16:45:15	100	53.94	SE	26 -Aug -25	09:14:14	100	53.54	SE
25 -Aug -25	16:45:15	100	53.92	SE	26 -Aug -25	09:15:19	100	53.62	SE
25 -Aug -25	16:45:30	100	53.9	SE	26 -Aug -25	09:16:22	100	53.64	SE
25 -Aug -25	16:45:43	600	53.9	SE	26 -Aug -25	09:16:53	1'100	53.74	SE
25 -Aug -25	16:46:30	100	53.94	SE	26 -Aug -25	09:18:59	100	53.7	SE
25 -Aug -25	16:46:30	100	53.94	SE	26 -Aug -25	09:19:16	100	53.68	SE
25 -Aug -25	16:46:30	100	53.94	SE	26 -Aug -25	09:21:40	100	53.66	SE
25 -Aug -25	16:46:30	100	53.94	SE	26 -Aug -25	09:23:09	100	53.7	SE
25 -Aug -25	16:46:31	100	53.94	SE	26 -Aug -25	09:23:24	100	53.7	SE
25 -Aug -25	16:46:31	100	53.94	SE	26 -Aug -25	09:24:00	100	53.68	SE
25 -Aug -25	16:46:55	100	53.94	SE	26 -Aug -25	09:25:42	100	53.7	SE
25 -Aug -25	16:48:17	100	53.94	SE	26 -Aug -25	09:25:59	100	53.68	SE
25 -Aug -25	16:48:19	100	53.94	SE	26 -Aug -25	09:26:21	100	53.68	SE
25 -Aug -25	16:48:20	100	53.94	SE	26 -Aug -25	09:27:33	100	53.72	SE
25 -Aug -25	16:48:34	100	53.94	SE	26 -Aug -25	09:28:50	1'500	53.68	SE
25 -Aug -25	16:49:25	100	53.94	SE	26 -Aug -25	09:34:08	100	53.78	SE
25 -Aug -25	16:49:26	100	53.94	SE	26 -Aug -25	09:35:00	500	53.8	SE
25 -Aug -25	16:49:34	100	53.94	SE	26 -Aug -25	09:39:25	100	53.9	SE
25 -Aug -25	16:49:38	100	53.94	SE	26 -Aug -25	09:40:14	100	53.96	SE
25 -Aug -25	16:50:00	100	53.94	SE	26 -Aug -25	09:40:52	100	53.94	SE
25 -Aug -25	16:50:05	100	53.94	SE	26 -Aug -25	09:41:25	100	53.96	SE
25 -Aug -25	16:50:38	100	53.92	SE	26 -Aug -25	09:42:10	100	53.96	SE
25 -Aug -25	16:50:38	100	53.92	SE	26 -Aug -25	09:42:41	100	53.96	SE
25 -Aug -25	16:50:38	100	53.92	SE	26 -Aug -25	09:43:32	300	54	SE
25 -Aug -25	16:50:38	100	53.92	SE	26 -Aug -25	09:43:32	100	54	SE
25 -Aug -25	16:50:38	100	53.92	SE	26 -Aug -25	09:43:32	1'500	54	SE
25 -Aug -25	16:50:38	72	53.92	SE	26 -Aug -25	09:43:32	100	54	SE

26 -Aug -25	09:53:42	100	53.86	SE	26 -Aug -25	12:18:27	100	53.76	SE
26 -Aug -25	09:57:40	100	53.86	SE	26 -Aug -25	12:18:48	100	53.78	SE
26 -Aug -25	09:57:50	100	53.86	SE	26 -Aug -25	12:19:23	1'500	53.78	SE
26 -Aug -25	09:58:17	100	53.86	SE	26 -Aug -25	12:34:35	39	53.8	SE
26 -Aug -25	09:58:53	100	53.86	SE	26 -Aug -25	12:34:54	1'600	53.82	SE
26 -Aug -25	09:59:33	1'500	53.82	SE	26 -Aug -25	12:51:35	59	53.84	SE
26 -Aug -25	10:07:06	1'500	53.84	SE	26 -Aug -25	12:52:21	1'500	53.84	SE
26 -Aug -25	10:16:00	100	53.86	SE	26 -Aug -25	13:09:19	100	53.86	SE
26 -Aug -25	10:17:20	100	53.86	SE	26 -Aug -25	13:09:19	100	53.86	SE
26 -Aug -25	10:17:34	1'500	53.84	SE	26 -Aug -25	13:09:19	100	53.86	SE
26 -Aug -25	10:25:14	100	53.74	SE	26 -Aug -25	13:09:42	100	53.86	SE
26 -Aug -25	10:27:22	100	53.78	SE	26 -Aug -25	13:11:22	100	53.86	SE
26 -Aug -25	10:28:14	100	53.76	SE	26 -Aug -25	13:11:44	100	53.88	SE

26 -Aug -25	10:28:58	100	53.76	SE	26 -Aug -25	13:11:44	100	53.88	SE
26 -Aug -25	10:29:28	100	53.74	SE	26 -Aug -25	13:11:44	100	53.88	SE
26 -Aug -25	10:30:16	100	53.78	SE	26 -Aug -25	13:11:44	1	53.88	SE
26 -Aug -25	10:30:16	1'500	53.78	SE	26 -Aug -25	13:11:44	99	53.88	SE
26 -Aug -25	10:30:16	100	53.78	SE	26 -Aug -25	13:11:44	100	53.88	SE
26 -Aug -25	10:30:16	100	53.78	SE	26 -Aug -25	13:11:44	1'500	53.88	SE
26 -Aug -25	10:30:16	100	53.78	SE	26 -Aug -25	13:32:56	100	53.86	SE
26 -Aug -25	10:30:16	100	53.78	SE	26 -Aug -25	13:33:19	6	53.86	SE
26 -Aug -25	10:43:58	100	53.72	SE	26 -Aug -25	13:33:50	300	53.86	SE
26 -Aug -25	10:44:17	100	53.72	SE	26 -Aug -25	13:36:36	100	53.84	SE
26 -Aug -25	10:44:38	1	53.74	SE	26 -Aug -25	13:38:05	77	53.84	SE
26 -Aug -25	10:44:40	100	53.74	SE	26 -Aug -25	13:40:05	100	53.86	SE
26 -Aug -25	10:44:42	1'500	53.74	SE	26 -Aug -25	13:40:06	100	53.86	SE
26 -Aug -25	10:53:45	100	53.78	SE	26 -Aug -25	13:40:16	64	53.86	SE
26 -Aug -25	10:54:46	500	53.8	SE	26 -Aug -25	13:40:16	36	53.86	SE
26 -Aug -25	10:58:03	100	53.76	SE	26 -Aug -25	13:40:57	100	53.84	SE
26 -Aug -25	10:59:02	100	53.76	SE	26 -Aug -25	13:41:39	1'600	53.84	SE
26 -Aug -25	10:59:18	100	53.76	SE	26 -Aug -25	13:57:01	100	53.86	SE
26 -Aug -25	11:00:05	100	53.76	SE	26 -Aug -25	13:59:39	100	53.88	SE

26 -Aug -25	11:00:55	100	53.74	SE	26 -Aug -25	13:59:39	1'500	53.88	SE
26 -Aug -25	11:01:32	1'500	53.74	SE	26 -Aug -25	14:11:17	100	53.86	SE
26 -Aug -25	11:11:38	100	53.8	SE	26 -Aug -25	14:13:25	100	53.9	SE
26 -Aug -25	11:12:50	1'500	53.84	SE	26 -Aug -25	14:13:54	100	53.9	SE
26 -Aug -25	11:22:07	1'500	53.74	SE	26 -Aug -25	14:14:16	42	53.9	SE
26 -Aug -25	11:32:04	100	53.7	SE	26 -Aug -25	14:14:56	100	53.9	SE
26 -Aug -25	11:32:04	1'500	53.7	SE	26 -Aug -25	14:15:23	100	53.9	SE
26 -Aug -25	11:43:28	100	53.68	SE	26 -Aug -25	14:15:59	100	53.94	SE
26 -Aug -25	11:44:36	100	53.68	SE	26 -Aug -25	14:15:59	100	53.94	SE
26 -Aug -25	11:45:59	100	53.72	SE	26 -Aug -25	14:15:59	100	53.94	SE
26 -Aug -25	11:46:00	100	53.72	SE	26 -Aug -25	14:15:59	100	53.94	SE
26 -Aug -25	11:46:26	100	53.74	SE	26 -Aug -25	14:15:59	100	53.94	SE
26 -Aug -25	11:48:15	100	53.76	SE	26 -Aug -25	14:15:59	100	53.94	SE
26 -Aug -25	11:48:16	100	53.76	SE	26 -Aug -25	14:16:00	26	53.94	SE
26 -Aug -25	11:49:03	100	53.76	SE	26 -Aug -25	14:16:00	74	53.94	SE
26 -Aug -25	11:49:06	1'500	53.78	SE	26 -Aug -25	14:20:45	100	53.92	SE
26 -Aug -25	11:55:00	100	53.78	SE	26 -Aug -25	14:21:34	100	53.92	SE
26 -Aug -25	12:00:06	100	53.78	SE	26 -Aug -25	14:22:42	1'600	53.92	SE
26 -Aug -25	12:00:17	19	53.76	SE	26 -Aug -25	14:31:58	100	53.96	SE
26 -Aug -25	12:01:12	1'500	53.74	SE	26 -Aug -25	14:33:37	100	54	SE

26 -Aug -25	12:06:10	81	53.76	SE	26 -Aug -25	14:34:10	1'500	54.02	SE
26 -Aug -25	12:12:21	100	53.78	SE	26 -Aug -25	14:40:21	1'500	54.02	SE
26 -Aug -25	12:13:13	100	53.76	SE	26 -Aug -25	14:50:05	14	53.98	SE
26 -Aug -25	12:14:06	100	53.78	SE	26 -Aug -25	14:50:05	34	53.98	SE
26 -Aug -25	12:14:51	100	53.78	SE	26 -Aug -25	14:51:07	100	53.98	SE
26 -Aug -25	12:16:02	100	53.78	SE	26 -Aug -25	14:51:10	100	53.98	SE
26 -Aug -25	12:17:18	100	53.78	SE	26 -Aug -25	14:51:10	100	53.98	SE

26 -Aug -25	14:51:19	100	53.98	SE	27 -Aug -25	10:07:42	100	53.8	SE
26 -Aug -25	14:52:04	100	53.98	SE	27 -Aug -25	10:08:05	100	53.82	SE
26 -Aug -25	14:53:06	100	54	SE	27 -Aug -25	10:08:05	1'500	53.82	SE
26 -Aug -25	14:58:11	100	54	SE	27 -Aug -25	10:14:51	100	53.8	SE

26 -Aug -25	14:58:41	100	54.02	SE	27 -Aug -25	10:17:28	2'000	53.84	SE
26 -Aug -25	14:58:41	9	54.02	SE	27 -Aug -25	10:23:18	2'000	53.78	SE
26 -Aug -25	14:58:41	100	54.02	SE	27 -Aug -25	10:38:01	1'076	53.82	SE
26 -Aug -25	14:58:41	1'500	54.02	SE	27 -Aug -25	10:38:01	924	53.82	SE
26 -Aug -25	14:58:41	100	54	SE	27 -Aug -25	10:47:27	2'000	53.74	SE
26 -Aug -25	14:58:41	1'500	54	SE	27 -Aug -25	11:02:17	2'000	53.84	SE
26 -Aug -25	14:58:42	100	54.02	SE	27 -Aug -25	11:15:09	2'000	53.94	SE
26 -Aug -25	15:12:48	300	53.98	SE	27 -Aug -25	11:22:56	745	53.94	SE
26 -Aug -25	15:18:02	100	54	SE	27 -Aug -25	11:23:29	1'255	53.94	SE
26 -Aug -25	15:18:05	100	54	SE	27 -Aug -25	11:29:27	2'000	53.96	SE
26 -Aug -25	15:18:38	100	54	SE	27 -Aug -25	11:41:44	100	53.96	SE
26 -Aug -25	15:18:46	100	54.02	SE	27 -Aug -25	11:53:08	2'000	54	SE
26 -Aug -25	15:18:51	1'500	54.02	SE	27 -Aug -25	12:04:37	2'000	54.02	SE
26 -Aug -25	15:27:53	10	53.96	SE	27 -Aug -25	12:25:13	2'000	54.02	SE
26 -Aug -25	15:27:53	1	53.96	SE	27 -Aug -25	12:38:07	530	54.02	SE
26 -Aug -25	15:28:14	100	53.96	SE	27 -Aug -25	12:38:37	1'470	54.02	SE
26 -Aug -25	15:29:18	38	53.98	SE	27 -Aug -25	12:59:38	2'000	54.1	SE
26 -Aug -25	15:29:55	100	53.98	SE	27 -Aug -25	13:20:28	1'500	54.02	SE
26 -Aug -25	15:29:56	100	53.98	SE	27 -Aug -25	13:38:27	328	54.04	SE
26 -Aug -25	15:29:59	100	53.98	SE	27 -Aug -25	13:38:27	1'500	54.04	SE
26 -Aug -25	15:30:00	99	53.98	SE	27 -Aug -25	13:51:25	1'500	54	SE
26 -Aug -25	15:30:00	1	53.98	SE	27 -Aug -25	14:02:46	1'500	53.96	SE
26 -Aug -25	15:30:35	100	54	SE	27 -Aug -25	14:13:11	1'500	54	SE
26 -Aug -25	15:31:05	1'500	54.02	SE	27 -Aug -25	14:21:16	1'500	54.02	SE
26 -Aug -25	15:31:05	15	54.02	SE	27 -Aug -25	14:32:57	1'500	54	SE
26 -Aug -25	15:31:05	40	54.02	SE	27 -Aug -25	14:38:00	623	53.94	SE
27 -Aug -25	09:06:47	400	54.06	SE	27 -Aug -25	14:42:02	1'189	53.9	SE
27 -Aug -25	09:06:47	100	54.06	SE	27 -Aug -25	14:45:35	1'319	53.86	SE
27 -Aug -25	09:06:47	1'500	54.06	SE	27 -Aug -25	14:52:27	623	53.78	SE
27 -Aug -25	09:07:37	1'100	54.06	SE	27 -Aug -25	14:56:41	2'000	53.78	SE
27 -Aug -25	09:12:49	100	54.02	SE	27 -Aug -25	15:02:08	123	53.78	SE
27 -Aug -25	09:12:49	1'500	54.02	SE	27 -Aug -25	15:11:33	565	53.8	SE
27 -Aug -25	09:23:47	100	53.94	SE	27 -Aug -25	15:11:46	1'371	53.8	SE
27 -Aug -25	09:24:00	100	53.94	SE	27 -Aug -25	15:21:51	1'156	53.84	SE
27 -Aug -25	09:24:50	1'500	53.92	SE	27 -Aug -25	15:27:01	500	53.84	SE
27 -Aug -25	09:24:50	100	53.92	SE	27 -Aug -25	15:27:01	1'500	53.84	SE
27 -Aug -25	09:30:48	100	53.86	SE	27 -Aug -25	15:32:16	1'500	53.84	SE
27 -Aug -25	09:31:54	100	53.8	SE	27 -Aug -25	15:37:34	2'000	53.86	SE
27 -Aug -25	09:32:18	100	53.76	SE	27 -Aug -25	15:38:01	2'000	53.84	SE
27 -Aug -25	09:34:00	100	53.78	SE	27 -Aug -25	15:42:54	500	53.82	SE
27 -Aug -25	09:34:21	100	53.8	SE	27 -Aug -25	15:42:54	1'500	53.82	SE

27 -Aug -25	09:34:46	100	53.8	SE	27 -Aug -25	15:48:25	2'000	53.82	SE
27 -Aug -25	09:35:05	100	53.78	SE	27 -Aug -25	15:53:31	500	53.76	SE
27 -Aug -25	09:35:47	100	53.8	SE	27 -Aug -25	15:53:31	1'500	53.74	SE
27 -Aug -25	09:36:10	1'600	53.78	SE	27 -Aug -25	15:53:31	1'500	53.74	SE
27 -Aug -25	09:41:24	100	53.82	SE	27 -Aug -25	16:00:10	1'500	53.68	SE
27 -Aug -25	09:45:28	1'500	53.78	SE	27 -Aug -25	16:02:55	1'500	53.64	SE
27 -Aug -25	09:50:17	100	53.82	SE	27 -Aug -25	16:05:10	1'500	53.68	SE
27 -Aug -25	09:51:29	100	53.86	SE	27 -Aug -25	16:05:11	500	53.68	SE
27 -Aug -25	09:52:46	100	53.86	SE	27 -Aug -25	16:08:51	1'000	53.68	SE
27 -Aug -25	09:56:20	1'500	53.84	SE	27 -Aug -25	16:13:39	500	53.7	SE
27 -Aug -25	09:57:57	100	53.86	SE	27 -Aug -25	16:13:39	1'500	53.68	SE
27 -Aug -25	10:03:30	100	53.88	SE	27 -Aug -25	16:13:39	1'500	53.68	SE
27 -Aug -25	10:04:52	100	53.82	SE	27 -Aug -25	16:19:10	1'500	53.82	SE
27 -Aug -25	10:05:05	100	53.8	SE	27 -Aug -25	16:23:29	1'500	53.82	SE

27-Aug-25	16:23:29	1'500	53.82	SE
27-Aug-25	16:28:42	1'500	53.78	SE
27-Aug-25	16:28:43	500	53.78	SE
27-Aug-25	16:34:35	500	53.8	SE
27-Aug-25	16:34:35	1'500	53.78	SE
27-Aug-25	16:34:35	1'500	53.78	SE
27-Aug-25	16:42:47	2'000	53.7	SE
27-Aug-25	16:47:32	2'000	53.68	SE
27-Aug-25	16:52:43	2'000	53.72	SE
27-Aug-25	16:59:18	1'103	53.8	SE

AI Terminal

803_iss_2025-08-28_74f5f641-fd4c-4d63-ae7b-851639680249.pdf

ABB share buybacks

Appendix

More from ABB Ltd

Talk to a Data Expert