AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,364.00 | 1,369.00 | 1,347.50 | 1,348.50 | 1,289.77 | 278,609 |
| 2024-02-27 | 1,350.50 | 1,366.50 | 1,347.00 | 1,363.50 | 1,304.12 | 211,121 |
| 2024-02-26 | 1,353.00 | 1,368.50 | 1,351.00 | 1,354.50 | 1,295.51 | 155,963 |
| 2024-02-23 | 1,324.00 | 1,357.00 | 1,322.00 | 1,354.00 | 1,295.03 | 431,279 |
| 2024-02-22 | 1,325.00 | 1,325.00 | 1,297.00 | 1,324.00 | 1,266.34 | 454,134 |
| 2024-02-21 | 1,343.00 | 1,343.00 | 1,330.50 | 1,337.00 | 1,259.31 | 365,052 |
| 2024-02-20 | 1,370.50 | 1,379.00 | 1,349.00 | 1,350.00 | 1,271.55 | 328,207 |
| 2024-02-19 | 1,357.00 | 1,391.00 | 1,357.00 | 1,377.50 | 1,297.46 | 408,871 |
| 2024-02-16 | 1,311.50 | 1,344.50 | 1,311.00 | 1,340.00 | 1,262.13 | 469,990 |
| 2024-02-15 | 1,298.00 | 1,310.50 | 1,286.00 | 1,308.50 | 1,232.46 | 349,821 |
| 2024-02-14 | 1,292.00 | 1,299.50 | 1,281.50 | 1,298.00 | 1,222.57 | 310,910 |
| 2024-02-13 | 1,274.00 | 1,299.00 | 1,273.50 | 1,292.00 | 1,216.92 | 416,191 |
| 2024-02-12 | 1,287.00 | 1,294.00 | 1,261.00 | 1,268.00 | 1,194.32 | 762,095 |
| 2024-02-09 | 1,320.00 | 1,329.50 | 1,298.00 | 1,306.00 | 1,230.11 | 672,581 |
| 2024-02-08 | 1,382.00 | 1,389.00 | 1,290.50 | 1,312.50 | 1,236.23 | 1,674,296 |
| 2024-02-07 | 1,405.00 | 1,416.00 | 1,390.50 | 1,396.00 | 1,314.88 | 277,720 |
| 2024-02-06 | 1,386.00 | 1,406.50 | 1,378.50 | 1,401.50 | 1,320.06 | 258,907 |
| 2024-02-05 | 1,379.50 | 1,391.00 | 1,373.50 | 1,386.50 | 1,305.93 | 224,049 |
| 2024-02-02 | 1,389.50 | 1,395.00 | 1,377.00 | 1,380.00 | 1,299.81 | 207,630 |
| 2024-02-01 | 1,394.00 | 1,398.50 | 1,378.50 | 1,379.50 | 1,299.34 | 224,446 |
| 2024-01-31 | 1,401.50 | 1,404.00 | 1,389.50 | 1,393.00 | 1,312.05 | 233,583 |
| 2024-01-30 | 1,403.00 | 1,412.00 | 1,398.50 | 1,401.00 | 1,319.59 | 168,718 |
| 2024-01-29 | 1,404.00 | 1,414.00 | 1,399.50 | 1,406.00 | 1,324.30 | 175,224 |
| 2024-01-26 | 1,394.50 | 1,416.00 | 1,394.50 | 1,404.00 | 1,322.42 | 317,609 |
| 2024-01-25 | 1,389.50 | 1,394.00 | 1,376.00 | 1,390.50 | 1,309.70 | 346,287 |
| 2024-01-24 | 1,392.00 | 1,400.50 | 1,381.00 | 1,390.00 | 1,309.23 | 306,445 |
| 2024-01-23 | 1,416.00 | 1,417.50 | 1,380.50 | 1,391.00 | 1,310.17 | 402,693 |
| 2024-01-22 | 1,397.50 | 1,450.50 | 1,391.00 | 1,408.00 | 1,326.18 | 794,643 |
| 2024-01-19 | 1,390.50 | 1,415.50 | 1,390.50 | 1,397.50 | 1,316.29 | 248,238 |
| 2024-01-18 | 1,384.00 | 1,391.50 | 1,377.00 | 1,388.50 | 1,307.82 | 256,588 |
| 2024-01-17 | 1,395.00 | 1,402.00 | 1,381.00 | 1,392.00 | 1,311.11 | 312,124 |
| 2024-01-16 | 1,417.00 | 1,417.50 | 1,381.50 | 1,404.50 | 1,322.89 | 399,360 |
| 2024-01-15 | 1,428.50 | 1,429.00 | 1,418.50 | 1,424.50 | 1,341.72 | 125,550 |
| 2024-01-12 | 1,423.00 | 1,426.00 | 1,417.50 | 1,423.50 | 1,340.78 | 245,666 |
| 2024-01-11 | 1,425.00 | 1,436.00 | 1,417.00 | 1,423.00 | 1,340.31 | 302,171 |
| 2024-01-10 | 1,417.50 | 1,426.00 | 1,411.00 | 1,421.00 | 1,338.43 | 292,588 |
| 2024-01-09 | 1,413.50 | 1,428.50 | 1,413.00 | 1,423.50 | 1,340.78 | 243,794 |
| 2024-01-08 | 1,410.50 | 1,413.00 | 1,399.00 | 1,407.50 | 1,325.71 | 429,897 |
| 2024-01-05 | 1,409.50 | 1,413.50 | 1,402.50 | 1,410.50 | 1,328.54 | 100,479 |
| 2024-01-04 | 1,401.00 | 1,420.50 | 1,399.50 | 1,415.50 | 1,333.25 | 279,335 |
| 2024-01-03 | 1,387.00 | 1,402.00 | 1,378.00 | 1,399.50 | 1,318.18 | 385,757 |
| 2024-01-02 | 1,365.50 | 1,399.50 | 1,355.50 | 1,390.00 | 1,309.23 | 406,737 |
| 2023-12-29 | 1,347.50 | 1,359.00 | 1,344.50 | 1,353.50 | 1,274.85 | 312,094 |
| 2023-12-28 | 1,347.00 | 1,350.00 | 1,342.50 | 1,348.50 | 1,270.14 | 282,443 |
| 2023-12-27 | 1,338.00 | 1,357.00 | 1,335.00 | 1,338.00 | 1,260.25 | 477,406 |
| 2023-12-22 | 1,338.00 | 1,344.00 | 1,332.50 | 1,337.50 | 1,259.78 | 418,752 |
| 2023-12-21 | 1,344.50 | 1,357.50 | 1,343.50 | 1,348.50 | 1,270.14 | 319,377 |
| 2023-12-20 | 1,344.00 | 1,361.00 | 1,338.50 | 1,352.50 | 1,273.91 | 644,932 |
| 2023-12-19 | 1,346.00 | 1,351.00 | 1,338.00 | 1,347.00 | 1,268.73 | 475,041 |
| 2023-12-18 | 1,332.00 | 1,344.50 | 1,329.50 | 1,344.00 | 1,265.90 | 518,268 |
| 2023-12-15 | 1,360.00 | 1,363.00 | 1,328.50 | 1,332.00 | 1,254.60 | 788,348 |
| 2023-12-14 | 1,365.00 | 1,388.00 | 1,353.50 | 1,361.50 | 1,282.38 | 656,107 |
| 2023-12-13 | 1,341.00 | 1,374.50 | 1,340.00 | 1,362.00 | 1,282.86 | 569,153 |
| 2023-12-12 | 1,335.50 | 1,355.00 | 1,330.50 | 1,340.00 | 1,262.13 | 389,880 |
| 2023-12-11 | 1,331.00 | 1,337.50 | 1,326.50 | 1,336.00 | 1,258.37 | 374,900 |
| 2023-12-08 | 1,327.00 | 1,339.50 | 1,325.00 | 1,331.00 | 1,253.66 | 339,198 |
| 2023-12-07 | 1,338.50 | 1,344.00 | 1,318.50 | 1,326.00 | 1,248.95 | 376,886 |
| 2023-12-06 | 1,350.00 | 1,359.00 | 1,340.50 | 1,342.50 | 1,264.49 | 371,531 |
| 2023-12-05 | 1,360.00 | 1,360.00 | 1,337.00 | 1,347.50 | 1,269.20 | 338,298 |
| 2023-12-04 | 1,344.50 | 1,361.50 | 1,342.00 | 1,361.50 | 1,282.38 | 314,677 |
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.