AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1,350.00 | 1,367.50 | 1,344.00 | 1,348.50 | 1,270.14 | 427,149 |
| 2023-11-30 | 1,331.50 | 1,348.50 | 1,318.50 | 1,340.50 | 1,262.61 | 534,330 |
| 2023-11-29 | 1,312.00 | 1,336.50 | 1,305.00 | 1,326.50 | 1,249.42 | 398,243 |
| 2023-11-28 | 1,325.00 | 1,326.50 | 1,309.50 | 1,311.50 | 1,235.29 | 344,354 |
| 2023-11-27 | 1,350.50 | 1,353.00 | 1,328.00 | 1,331.50 | 1,254.13 | 304,561 |
| 2023-11-24 | 1,352.50 | 1,356.50 | 1,344.50 | 1,351.00 | 1,272.50 | 230,328 |
| 2023-11-23 | 1,330.00 | 1,352.00 | 1,325.50 | 1,352.00 | 1,273.44 | 320,472 |
| 2023-11-22 | 1,347.50 | 1,348.50 | 1,332.50 | 1,333.00 | 1,255.54 | 424,944 |
| 2023-11-21 | 1,330.00 | 1,339.50 | 1,325.00 | 1,339.50 | 1,261.66 | 383,050 |
| 2023-11-20 | 1,344.50 | 1,344.50 | 1,321.00 | 1,330.50 | 1,253.19 | 428,493 |
| 2023-11-17 | 1,359.00 | 1,366.50 | 1,347.00 | 1,353.50 | 1,274.85 | 282,839 |
| 2023-11-16 | 1,330.00 | 1,349.50 | 1,329.00 | 1,349.50 | 1,271.08 | 473,641 |
| 2023-11-15 | 1,367.00 | 1,371.50 | 1,332.50 | 1,335.00 | 1,257.42 | 669,148 |
| 2023-11-14 | 1,381.00 | 1,386.00 | 1,365.50 | 1,368.50 | 1,288.98 | 387,783 |
| 2023-11-13 | 1,374.00 | 1,390.00 | 1,363.00 | 1,374.00 | 1,294.16 | 346,502 |
| 2023-11-10 | 1,404.00 | 1,405.00 | 1,352.00 | 1,364.50 | 1,285.21 | 546,865 |
| 2023-11-09 | 1,439.50 | 1,439.50 | 1,392.00 | 1,407.00 | 1,325.24 | 547,640 |
| 2023-11-08 | 1,396.00 | 1,407.50 | 1,385.00 | 1,385.00 | 1,304.52 | 219,205 |
| 2023-11-07 | 1,398.00 | 1,399.00 | 1,385.00 | 1,396.00 | 1,314.88 | 202,838 |
| 2023-11-06 | 1,402.00 | 1,406.50 | 1,391.50 | 1,404.50 | 1,322.89 | 172,524 |
| 2023-11-03 | 1,417.00 | 1,419.50 | 1,409.50 | 1,410.00 | 1,328.07 | 144,394 |
| 2023-11-02 | 1,420.00 | 1,429.50 | 1,415.00 | 1,420.50 | 1,337.96 | 201,936 |
| 2023-11-01 | 1,410.00 | 1,428.50 | 1,409.00 | 1,420.50 | 1,337.96 | 165,741 |
| 2023-10-31 | 1,404.50 | 1,414.00 | 1,400.00 | 1,403.50 | 1,321.94 | 139,894 |
| 2023-10-30 | 1,389.00 | 1,405.00 | 1,387.50 | 1,401.50 | 1,320.06 | 195,641 |
| 2023-10-27 | 1,416.00 | 1,433.00 | 1,384.00 | 1,389.00 | 1,308.29 | 350,211 |
| 2023-10-26 | 1,426.00 | 1,439.50 | 1,421.50 | 1,425.50 | 1,342.67 | 296,165 |
| 2023-10-25 | 1,433.50 | 1,444.50 | 1,424.50 | 1,437.50 | 1,353.97 | 240,187 |
| 2023-10-24 | 1,390.50 | 1,432.00 | 1,383.50 | 1,427.00 | 1,344.08 | 327,098 |
| 2023-10-23 | 1,417.00 | 1,420.00 | 1,377.50 | 1,379.50 | 1,299.34 | 529,773 |
| 2023-10-20 | 1,410.00 | 1,418.50 | 1,399.00 | 1,410.00 | 1,328.07 | 334,009 |
| 2023-10-19 | 1,428.00 | 1,431.00 | 1,408.00 | 1,416.00 | 1,333.72 | 371,985 |
| 2023-10-18 | 1,500.00 | 1,510.00 | 1,433.50 | 1,440.50 | 1,356.79 | 713,146 |
| 2023-10-17 | 1,479.50 | 1,514.00 | 1,477.00 | 1,513.50 | 1,425.55 | 418,754 |
| 2023-10-16 | 1,470.00 | 1,478.00 | 1,457.00 | 1,477.00 | 1,391.17 | 366,356 |
| 2023-10-13 | 1,495.00 | 1,496.50 | 1,473.50 | 1,482.50 | 1,396.35 | 228,045 |
| 2023-10-12 | 1,483.00 | 1,502.50 | 1,479.00 | 1,499.50 | 1,412.37 | 409,998 |
| 2023-10-11 | 1,479.00 | 1,482.00 | 1,467.50 | 1,479.50 | 1,393.53 | 317,645 |
| 2023-10-10 | 1,473.50 | 1,488.50 | 1,470.50 | 1,477.50 | 1,391.64 | 286,494 |
| 2023-10-09 | 1,477.00 | 1,481.50 | 1,462.50 | 1,467.50 | 1,382.23 | 178,722 |
| 2023-10-06 | 1,476.00 | 1,485.50 | 1,469.00 | 1,477.50 | 1,391.64 | 145,350 |
| 2023-10-05 | 1,472.50 | 1,478.00 | 1,462.00 | 1,468.00 | 1,382.70 | 198,135 |
| 2023-10-04 | 1,469.50 | 1,474.00 | 1,456.00 | 1,472.50 | 1,386.93 | 165,503 |
| 2023-10-03 | 1,474.00 | 1,487.50 | 1,468.50 | 1,471.00 | 1,385.52 | 202,988 |
| 2023-10-02 | 1,485.50 | 1,487.50 | 1,463.50 | 1,474.50 | 1,388.82 | 277,994 |
| 2023-09-29 | 1,481.50 | 1,505.00 | 1,480.50 | 1,491.00 | 1,404.36 | 328,779 |
| 2023-09-28 | 1,501.50 | 1,508.00 | 1,470.00 | 1,478.00 | 1,392.12 | 263,970 |
| 2023-09-27 | 1,509.50 | 1,521.50 | 1,495.00 | 1,501.00 | 1,413.78 | 202,194 |
| 2023-09-26 | 1,519.00 | 1,532.50 | 1,508.00 | 1,512.00 | 1,424.14 | 294,920 |
| 2023-09-25 | 1,530.00 | 1,544.50 | 1,505.50 | 1,517.50 | 1,429.32 | 315,647 |
| 2023-09-22 | 1,512.50 | 1,544.00 | 1,505.00 | 1,520.50 | 1,432.15 | 308,538 |
| 2023-09-21 | 1,513.50 | 1,532.50 | 1,510.00 | 1,511.00 | 1,423.20 | 417,191 |
| 2023-09-20 | 1,498.50 | 1,512.00 | 1,491.50 | 1,510.00 | 1,422.26 | 466,721 |
| 2023-09-19 | 1,485.00 | 1,485.00 | 1,466.50 | 1,474.00 | 1,388.35 | 363,674 |
| 2023-09-18 | 1,529.00 | 1,539.00 | 1,492.00 | 1,494.50 | 1,407.66 | 341,039 |
| 2023-09-15 | 1,511.00 | 1,539.00 | 1,511.00 | 1,529.00 | 1,440.15 | 389,434 |
| 2023-09-14 | 1,483.00 | 1,511.00 | 1,481.50 | 1,509.50 | 1,421.78 | 353,629 |
| 2023-09-13 | 1,489.50 | 1,497.00 | 1,480.50 | 1,486.00 | 1,399.65 | 199,534 |
| 2023-09-12 | 1,473.50 | 1,497.00 | 1,473.50 | 1,496.00 | 1,409.07 | 352,351 |
| 2023-09-11 | 1,510.00 | 1,515.50 | 1,453.00 | 1,468.50 | 1,383.17 | 605,726 |
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.