AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,745.50 | 1,763.50 | 1,745.00 | 1,745.00 | 1,679.36 | 157,953 |
| 2024-08-21 | 1,741.50 | 1,747.50 | 1,728.50 | 1,731.00 | 1,665.89 | 147,755 |
| 2024-08-20 | 1,753.00 | 1,759.50 | 1,745.00 | 1,749.50 | 1,683.69 | 120,975 |
| 2024-08-19 | 1,758.50 | 1,763.50 | 1,752.50 | 1,753.00 | 1,687.06 | 198,085 |
| 2024-08-16 | 1,784.50 | 1,794.00 | 1,773.50 | 1,773.50 | 1,706.79 | 272,864 |
| 2024-08-15 | 1,750.00 | 1,788.00 | 1,750.00 | 1,784.50 | 1,717.37 | 246,140 |
| 2024-08-14 | 1,745.00 | 1,747.50 | 1,718.50 | 1,733.50 | 1,668.29 | 280,623 |
| 2024-08-13 | 1,734.50 | 1,750.50 | 1,729.00 | 1,745.00 | 1,679.36 | 265,291 |
| 2024-08-12 | 1,707.50 | 1,733.00 | 1,703.50 | 1,724.00 | 1,659.15 | 191,556 |
| 2024-08-09 | 1,697.00 | 1,710.50 | 1,691.00 | 1,709.00 | 1,644.71 | 134,529 |
| 2024-08-08 | 1,676.50 | 1,701.00 | 1,659.00 | 1,695.00 | 1,631.24 | 178,956 |
| 2024-08-07 | 1,667.00 | 1,695.00 | 1,661.00 | 1,686.00 | 1,612.58 | 182,791 |
| 2024-08-06 | 1,677.00 | 1,677.50 | 1,644.00 | 1,666.00 | 1,593.45 | 226,327 |
| 2024-08-05 | 1,700.00 | 1,708.50 | 1,645.00 | 1,669.50 | 1,596.79 | 428,837 |
| 2024-08-02 | 1,721.50 | 1,739.00 | 1,702.50 | 1,713.00 | 1,638.40 | 237,767 |
| 2024-08-01 | 1,695.50 | 1,719.50 | 1,677.50 | 1,711.50 | 1,636.97 | 402,018 |
| 2024-07-31 | 1,687.00 | 1,712.50 | 1,681.50 | 1,696.50 | 1,622.62 | 241,514 |
| 2024-07-30 | 1,702.00 | 1,712.50 | 1,676.00 | 1,698.00 | 1,624.05 | 188,149 |
| 2024-07-29 | 1,689.50 | 1,743.50 | 1,689.50 | 1,718.00 | 1,643.18 | 169,404 |
| 2024-07-26 | 1,684.50 | 1,713.00 | 1,683.50 | 1,697.50 | 1,623.58 | 187,122 |
| 2024-07-25 | 1,720.00 | 1,730.00 | 1,617.00 | 1,667.50 | 1,594.88 | 469,673 |
| 2024-07-24 | 1,694.00 | 1,702.50 | 1,677.50 | 1,698.00 | 1,624.05 | 115,216 |
| 2024-07-23 | 1,696.50 | 1,714.00 | 1,687.50 | 1,693.50 | 1,619.75 | 90,666 |
| 2024-07-22 | 1,685.00 | 1,710.00 | 1,681.00 | 1,696.50 | 1,622.62 | 121,592 |
| 2024-07-19 | 1,660.00 | 1,682.00 | 1,655.00 | 1,672.00 | 1,599.19 | 99,929 |
| 2024-07-18 | 1,688.50 | 1,697.50 | 1,663.00 | 1,663.00 | 1,590.58 | 135,789 |
| 2024-07-17 | 1,663.50 | 1,679.50 | 1,637.00 | 1,679.00 | 1,605.88 | 143,378 |
| 2024-07-16 | 1,657.00 | 1,665.00 | 1,650.00 | 1,661.00 | 1,588.66 | 64,810 |
| 2024-07-15 | 1,676.00 | 1,682.50 | 1,662.00 | 1,662.00 | 1,589.62 | 82,954 |
| 2024-07-12 | 1,651.00 | 1,681.00 | 1,651.00 | 1,676.00 | 1,603.01 | 129,534 |
| 2024-07-11 | 1,644.00 | 1,647.50 | 1,629.00 | 1,637.00 | 1,565.71 | 114,790 |
| 2024-07-10 | 1,619.00 | 1,635.50 | 1,615.50 | 1,635.50 | 1,564.28 | 99,218 |
| 2024-07-09 | 1,630.50 | 1,641.00 | 1,614.00 | 1,616.00 | 1,545.62 | 122,378 |
| 2024-07-08 | 1,617.50 | 1,635.50 | 1,617.50 | 1,628.50 | 1,557.58 | 186,463 |
| 2024-07-05 | 1,631.00 | 1,634.50 | 1,612.50 | 1,617.00 | 1,546.58 | 123,567 |
| 2024-07-04 | 1,613.50 | 1,632.00 | 1,613.50 | 1,627.50 | 1,556.62 | 119,168 |
| 2024-07-03 | 1,631.50 | 1,631.50 | 1,603.50 | 1,608.50 | 1,538.45 | 252,678 |
| 2024-07-02 | 1,653.00 | 1,653.00 | 1,625.00 | 1,631.00 | 1,559.97 | 137,700 |
| 2024-07-01 | 1,661.00 | 1,662.50 | 1,639.50 | 1,659.50 | 1,587.23 | 130,450 |
| 2024-06-28 | 1,664.00 | 1,671.50 | 1,658.50 | 1,661.00 | 1,588.66 | 141,499 |
| 2024-06-27 | 1,671.50 | 1,680.00 | 1,658.00 | 1,658.50 | 1,586.27 | 158,881 |
| 2024-06-26 | 1,679.50 | 1,696.50 | 1,669.50 | 1,674.00 | 1,601.10 | 137,268 |
| 2024-06-25 | 1,662.00 | 1,677.00 | 1,657.00 | 1,676.00 | 1,603.01 | 153,452 |
| 2024-06-24 | 1,644.00 | 1,662.50 | 1,643.00 | 1,662.00 | 1,589.62 | 216,694 |
| 2024-06-20 | 1,651.00 | 1,651.00 | 1,631.50 | 1,644.00 | 1,572.40 | 250,035 |
| 2024-06-19 | 1,630.50 | 1,644.00 | 1,616.00 | 1,641.00 | 1,569.54 | 145,702 |
| 2024-06-18 | 1,659.50 | 1,661.00 | 1,644.00 | 1,647.00 | 1,575.27 | 148,573 |
| 2024-06-17 | 1,678.00 | 1,678.50 | 1,659.50 | 1,659.50 | 1,587.23 | 192,076 |
| 2024-06-14 | 1,665.00 | 1,681.00 | 1,663.00 | 1,675.50 | 1,602.53 | 150,911 |
| 2024-06-13 | 1,662.50 | 1,665.00 | 1,643.50 | 1,654.00 | 1,581.97 | 592,800 |
| 2024-06-12 | 1,671.50 | 1,677.50 | 1,645.00 | 1,652.00 | 1,580.06 | 194,053 |
| 2024-06-11 | 1,686.00 | 1,695.00 | 1,652.00 | 1,662.00 | 1,589.62 | 209,209 |
| 2024-06-10 | 1,690.50 | 1,698.50 | 1,686.50 | 1,689.50 | 1,615.92 | 204,621 |
| 2024-06-07 | 1,677.50 | 1,692.50 | 1,659.50 | 1,690.50 | 1,616.88 | 188,323 |
| 2024-06-05 | 1,671.00 | 1,679.00 | 1,660.00 | 1,676.50 | 1,603.49 | 197,453 |
| 2024-06-04 | 1,650.00 | 1,670.50 | 1,650.00 | 1,663.00 | 1,590.58 | 210,687 |
| 2024-06-03 | 1,650.00 | 1,658.00 | 1,622.00 | 1,652.50 | 1,580.53 | 345,365 |
| 2024-05-31 | 1,620.00 | 1,643.00 | 1,618.00 | 1,643.00 | 1,571.45 | 500,691 |
| 2024-05-30 | 1,637.50 | 1,648.00 | 1,621.50 | 1,625.50 | 1,554.71 | 201,432 |
| 2024-05-29 | 1,632.00 | 1,632.00 | 1,608.00 | 1,617.00 | 1,546.58 | 237,306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 10.3200 SEK |
| 2026-02-19 | 19.4900 SEK |
| 2025-08-07 | 9.8723 SEK |
| 2025-02-20 | 22.6321 SEK |
| 2024-08-08 | 10.3929 SEK |
| 2024-02-22 | 20.3523 SEK |
| 2023-08-10 | 9.7023 SEK |
| 2023-02-23 | 20.4071 SEK |
| 2022-08-11 | 9.3618 SEK |
| 2022-02-24 | 18.5878 SEK |
| 2021-08-12 | 7.7906 SEK |
| 2021-02-25 | 15.9983 SEK |
| 2020-08-13 | 7.9037 SEK |
| 2020-02-27 | 18.1898 SEK |
| 2019-08-08 | 8.3702 SEK |
| 2019-02-28 | 18.0237 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.