AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,650.00 | 1,650.00 | 1,617.50 | 1,620.50 | 1,549.93 | 262,053 |
| 2024-05-27 | 1,672.50 | 1,674.00 | 1,659.00 | 1,660.00 | 1,587.71 | 99,960 |
| 2024-05-24 | 1,688.50 | 1,688.50 | 1,665.50 | 1,672.50 | 1,599.66 | 175,564 |
| 2024-05-23 | 1,683.00 | 1,697.00 | 1,682.00 | 1,695.00 | 1,621.18 | 206,380 |
| 2024-05-22 | 1,688.50 | 1,694.50 | 1,674.50 | 1,683.00 | 1,609.71 | 331,830 |
| 2024-05-21 | 1,660.00 | 1,692.50 | 1,649.00 | 1,688.50 | 1,614.97 | 341,976 |
| 2024-05-20 | 1,643.00 | 1,648.00 | 1,635.00 | 1,642.50 | 1,570.97 | 154,197 |
| 2024-05-17 | 1,653.00 | 1,656.00 | 1,642.50 | 1,643.50 | 1,571.93 | 143,523 |
| 2024-05-16 | 1,649.00 | 1,650.00 | 1,635.00 | 1,644.50 | 1,572.88 | 224,814 |
| 2024-05-15 | 1,664.00 | 1,672.50 | 1,649.00 | 1,649.00 | 1,577.19 | 178,458 |
| 2024-05-14 | 1,680.00 | 1,692.00 | 1,669.00 | 1,669.00 | 1,596.32 | 196,703 |
| 2024-05-13 | 1,677.50 | 1,690.50 | 1,669.00 | 1,675.00 | 1,602.05 | 182,650 |
| 2024-05-10 | 1,679.00 | 1,689.50 | 1,676.50 | 1,679.50 | 1,606.36 | 161,665 |
| 2024-05-08 | 1,660.00 | 1,686.50 | 1,657.00 | 1,675.00 | 1,602.05 | 171,797 |
| 2024-05-07 | 1,631.50 | 1,654.50 | 1,628.50 | 1,647.00 | 1,575.27 | 227,604 |
| 2024-05-06 | 1,634.00 | 1,645.50 | 1,624.50 | 1,634.00 | 1,562.84 | 172,656 |
| 2024-05-03 | 1,654.00 | 1,657.00 | 1,631.50 | 1,634.00 | 1,562.84 | 230,936 |
| 2024-05-02 | 1,665.00 | 1,679.50 | 1,652.50 | 1,654.00 | 1,581.97 | 338,332 |
| 2024-04-30 | 1,655.50 | 1,672.50 | 1,644.50 | 1,671.50 | 1,598.71 | 124,463 |
| 2024-04-29 | 1,692.00 | 1,695.00 | 1,652.00 | 1,655.50 | 1,583.40 | 292,246 |
| 2024-04-26 | 1,643.00 | 1,656.00 | 1,625.50 | 1,646.00 | 1,574.32 | 316,442 |
| 2024-04-25 | 1,608.00 | 1,656.00 | 1,605.00 | 1,641.50 | 1,570.01 | 917,143 |
| 2024-04-24 | 1,526.00 | 1,552.50 | 1,526.00 | 1,543.50 | 1,476.28 | 341,079 |
| 2024-04-23 | 1,529.00 | 1,540.00 | 1,522.00 | 1,522.00 | 1,455.72 | 243,301 |
| 2024-04-22 | 1,499.50 | 1,531.50 | 1,499.50 | 1,529.50 | 1,462.89 | 306,741 |
| 2024-04-19 | 1,497.00 | 1,504.00 | 1,481.00 | 1,494.50 | 1,429.42 | 230,033 |
| 2024-04-18 | 1,497.50 | 1,511.00 | 1,488.50 | 1,497.00 | 1,431.81 | 250,794 |
| 2024-04-17 | 1,488.50 | 1,509.00 | 1,484.50 | 1,503.00 | 1,437.55 | 371,159 |
| 2024-04-16 | 1,489.50 | 1,503.00 | 1,481.00 | 1,492.50 | 1,427.50 | 223,169 |
| 2024-04-15 | 1,508.00 | 1,511.50 | 1,490.50 | 1,502.50 | 1,437.07 | 169,842 |
| 2024-04-12 | 1,492.50 | 1,524.50 | 1,488.50 | 1,508.00 | 1,442.33 | 284,541 |
| 2024-04-11 | 1,463.00 | 1,500.00 | 1,463.00 | 1,489.00 | 1,424.16 | 376,513 |
| 2024-04-10 | 1,444.50 | 1,452.50 | 1,432.00 | 1,451.00 | 1,387.81 | 263,904 |
| 2024-04-09 | 1,423.00 | 1,440.50 | 1,419.00 | 1,437.50 | 1,374.90 | 192,781 |
| 2024-04-08 | 1,432.00 | 1,433.00 | 1,417.00 | 1,426.00 | 1,363.90 | 321,500 |
| 2024-04-05 | 1,438.00 | 1,441.50 | 1,424.50 | 1,432.00 | 1,369.64 | 285,993 |
| 2024-04-04 | 1,428.00 | 1,461.50 | 1,428.00 | 1,443.50 | 1,380.64 | 340,317 |
| 2024-04-03 | 1,428.00 | 1,433.00 | 1,416.50 | 1,428.00 | 1,365.81 | 180,831 |
| 2024-04-02 | 1,467.50 | 1,474.00 | 1,431.50 | 1,439.50 | 1,376.81 | 263,981 |
| 2024-03-28 | 1,450.00 | 1,462.00 | 1,449.50 | 1,452.50 | 1,389.24 | 81,434 |
| 2024-03-27 | 1,406.00 | 1,449.00 | 1,406.00 | 1,448.50 | 1,385.42 | 447,962 |
| 2024-03-26 | 1,399.50 | 1,403.00 | 1,387.50 | 1,403.00 | 1,341.90 | 206,310 |
| 2024-03-25 | 1,400.00 | 1,405.50 | 1,395.50 | 1,399.00 | 1,338.07 | 210,461 |
| 2024-03-22 | 1,392.00 | 1,412.00 | 1,387.50 | 1,404.50 | 1,343.34 | 233,825 |
| 2024-03-21 | 1,363.00 | 1,395.00 | 1,361.50 | 1,394.50 | 1,333.77 | 305,587 |
| 2024-03-20 | 1,365.50 | 1,375.50 | 1,364.00 | 1,369.00 | 1,309.38 | 151,763 |
| 2024-03-19 | 1,377.50 | 1,377.50 | 1,361.50 | 1,370.00 | 1,310.34 | 232,115 |
| 2024-03-18 | 1,370.00 | 1,381.00 | 1,365.50 | 1,380.50 | 1,320.38 | 180,621 |
| 2024-03-15 | 1,380.50 | 1,396.00 | 1,370.50 | 1,370.50 | 1,310.82 | 356,818 |
| 2024-03-14 | 1,383.00 | 1,390.00 | 1,379.50 | 1,384.00 | 1,323.73 | 419,838 |
| 2024-03-13 | 1,381.00 | 1,388.50 | 1,370.00 | 1,381.50 | 1,321.34 | 328,300 |
| 2024-03-12 | 1,383.50 | 1,390.00 | 1,374.00 | 1,381.00 | 1,320.86 | 296,318 |
| 2024-03-11 | 1,350.00 | 1,380.00 | 1,348.50 | 1,378.00 | 1,317.99 | 296,870 |
| 2024-03-08 | 1,350.00 | 1,355.50 | 1,341.50 | 1,350.00 | 1,291.21 | 312,797 |
| 2024-03-07 | 1,342.00 | 1,354.50 | 1,335.50 | 1,353.00 | 1,294.08 | 432,628 |
| 2024-03-06 | 1,344.00 | 1,346.50 | 1,328.50 | 1,342.50 | 1,284.04 | 310,640 |
| 2024-03-05 | 1,335.50 | 1,351.50 | 1,332.50 | 1,344.00 | 1,285.47 | 321,943 |
| 2024-03-04 | 1,326.50 | 1,335.00 | 1,324.00 | 1,334.00 | 1,275.91 | 205,870 |
| 2024-03-01 | 1,326.00 | 1,334.00 | 1,322.50 | 1,330.50 | 1,272.56 | 252,992 |
| 2024-02-29 | 1,348.50 | 1,348.50 | 1,323.50 | 1,327.50 | 1,269.69 | 377,000 |
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.