AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1,513.00 | 1,522.50 | 1,506.50 | 1,515.50 | 1,427.44 | 189,653 |
| 2023-09-07 | 1,486.00 | 1,513.00 | 1,478.50 | 1,513.00 | 1,425.08 | 278,717 |
| 2023-09-06 | 1,496.00 | 1,499.50 | 1,479.50 | 1,486.50 | 1,400.12 | 298,064 |
| 2023-09-05 | 1,498.00 | 1,517.00 | 1,495.00 | 1,510.00 | 1,422.26 | 247,495 |
| 2023-09-04 | 1,502.00 | 1,511.50 | 1,499.00 | 1,499.00 | 1,411.90 | 175,703 |
| 2023-09-01 | 1,490.50 | 1,503.50 | 1,481.00 | 1,499.00 | 1,411.90 | 248,993 |
| 2023-08-31 | 1,490.50 | 1,506.00 | 1,488.50 | 1,495.00 | 1,408.13 | 229,990 |
| 2023-08-30 | 1,501.50 | 1,508.00 | 1,490.00 | 1,492.00 | 1,405.30 | 237,720 |
| 2023-08-29 | 1,511.50 | 1,521.50 | 1,494.00 | 1,500.50 | 1,413.31 | 343,463 |
| 2023-08-28 | 1,500.00 | 1,509.00 | 1,499.50 | 1,504.00 | 1,416.60 | 129,208 |
| 2023-08-25 | 1,496.00 | 1,505.00 | 1,488.00 | 1,495.50 | 1,408.60 | 156,999 |
| 2023-08-24 | 1,512.00 | 1,514.50 | 1,503.00 | 1,507.00 | 1,419.43 | 198,222 |
| 2023-08-23 | 1,504.50 | 1,518.00 | 1,497.50 | 1,507.50 | 1,419.90 | 311,339 |
| 2023-08-22 | 1,505.00 | 1,513.00 | 1,497.00 | 1,506.50 | 1,418.96 | 198,170 |
| 2023-08-21 | 1,503.00 | 1,519.00 | 1,499.50 | 1,504.50 | 1,417.08 | 180,691 |
| 2023-08-18 | 1,508.50 | 1,508.50 | 1,488.50 | 1,503.00 | 1,415.66 | 339,536 |
| 2023-08-17 | 1,519.00 | 1,520.50 | 1,500.00 | 1,511.50 | 1,423.67 | 256,780 |
| 2023-08-16 | 1,506.00 | 1,518.00 | 1,488.50 | 1,513.00 | 1,425.08 | 199,937 |
| 2023-08-15 | 1,526.00 | 1,530.00 | 1,497.00 | 1,505.50 | 1,418.02 | 334,985 |
| 2023-08-14 | 1,522.00 | 1,528.00 | 1,513.00 | 1,524.50 | 1,435.91 | 374,737 |
| 2023-08-11 | 1,509.50 | 1,520.00 | 1,498.00 | 1,518.00 | 1,429.79 | 183,793 |
| 2023-08-10 | 1,521.00 | 1,521.00 | 1,501.00 | 1,509.50 | 1,421.78 | 234,830 |
| 2023-08-09 | 1,513.50 | 1,527.00 | 1,507.50 | 1,523.50 | 1,425.83 | 242,317 |
| 2023-08-08 | 1,477.50 | 1,513.50 | 1,473.50 | 1,507.50 | 1,410.86 | 250,797 |
| 2023-08-07 | 1,472.00 | 1,477.50 | 1,464.50 | 1,475.50 | 1,380.91 | 152,452 |
| 2023-08-04 | 1,488.00 | 1,491.00 | 1,461.00 | 1,472.50 | 1,378.10 | 226,795 |
| 2023-08-03 | 1,504.50 | 1,506.50 | 1,465.00 | 1,486.00 | 1,390.74 | 307,663 |
| 2023-08-02 | 1,502.00 | 1,513.00 | 1,482.50 | 1,512.50 | 1,415.54 | 205,130 |
| 2023-08-01 | 1,509.00 | 1,529.00 | 1,509.00 | 1,515.50 | 1,418.35 | 158,192 |
| 2023-07-31 | 1,500.50 | 1,511.50 | 1,491.00 | 1,506.00 | 1,409.45 | 144,818 |
| 2023-07-28 | 1,457.50 | 1,520.50 | 1,457.00 | 1,501.00 | 1,404.78 | 499,998 |
| 2023-07-27 | 1,445.00 | 1,449.00 | 1,427.00 | 1,441.00 | 1,348.62 | 178,584 |
| 2023-07-26 | 1,440.00 | 1,444.50 | 1,426.00 | 1,437.50 | 1,345.35 | 169,981 |
| 2023-07-25 | 1,430.00 | 1,440.00 | 1,419.00 | 1,432.50 | 1,340.67 | 143,338 |
| 2023-07-24 | 1,442.50 | 1,449.50 | 1,431.00 | 1,440.50 | 1,348.15 | 124,814 |
| 2023-07-21 | 1,422.00 | 1,441.50 | 1,415.00 | 1,438.00 | 1,345.81 | 183,923 |
| 2023-07-20 | 1,395.00 | 1,421.50 | 1,390.50 | 1,421.50 | 1,330.37 | 225,838 |
| 2023-07-19 | 1,374.50 | 1,397.00 | 1,366.50 | 1,393.50 | 1,304.17 | 251,972 |
| 2023-07-18 | 1,372.00 | 1,376.50 | 1,362.50 | 1,376.00 | 1,287.79 | 218,535 |
| 2023-07-17 | 1,385.00 | 1,388.50 | 1,369.50 | 1,372.00 | 1,284.05 | 174,033 |
| 2023-07-14 | 1,388.50 | 1,421.00 | 1,386.50 | 1,389.00 | 1,299.96 | 265,509 |
| 2023-07-13 | 1,389.00 | 1,397.00 | 1,380.00 | 1,383.50 | 1,294.81 | 178,286 |
| 2023-07-12 | 1,404.50 | 1,414.00 | 1,378.00 | 1,390.00 | 1,300.89 | 324,736 |
| 2023-07-11 | 1,406.50 | 1,406.50 | 1,385.00 | 1,393.00 | 1,303.70 | 351,829 |
| 2023-07-10 | 1,409.50 | 1,419.00 | 1,404.00 | 1,414.50 | 1,323.82 | 171,146 |
| 2023-07-07 | 1,433.00 | 1,440.50 | 1,403.00 | 1,409.50 | 1,319.14 | 271,630 |
| 2023-07-06 | 1,463.00 | 1,471.00 | 1,432.50 | 1,439.00 | 1,346.75 | 244,821 |
| 2023-07-05 | 1,466.00 | 1,480.00 | 1,446.00 | 1,469.00 | 1,374.83 | 334,593 |
| 2023-07-04 | 1,430.00 | 1,468.00 | 1,413.00 | 1,458.50 | 1,365.00 | 504,285 |
| 2023-07-03 | 1,526.50 | 1,526.50 | 1,423.00 | 1,426.00 | 1,334.58 | 902,919 |
| 2023-06-30 | 1,540.50 | 1,562.50 | 1,535.00 | 1,548.00 | 1,448.76 | 246,876 |
| 2023-06-29 | 1,526.50 | 1,545.00 | 1,526.50 | 1,540.50 | 1,441.74 | 151,279 |
| 2023-06-28 | 1,538.00 | 1,548.00 | 1,527.50 | 1,536.50 | 1,438.00 | 178,387 |
| 2023-06-27 | 1,540.50 | 1,542.50 | 1,525.00 | 1,528.50 | 1,430.51 | 201,633 |
| 2023-06-26 | 1,555.00 | 1,563.00 | 1,531.00 | 1,540.00 | 1,441.28 | 219,842 |
| 2023-06-22 | 1,565.50 | 1,577.50 | 1,546.50 | 1,577.50 | 1,476.37 | 227,966 |
| 2023-06-21 | 1,601.00 | 1,604.00 | 1,575.00 | 1,579.50 | 1,478.24 | 268,575 |
| 2023-06-20 | 1,603.00 | 1,616.00 | 1,600.50 | 1,607.50 | 1,504.45 | 250,530 |
| 2023-06-19 | 1,605.00 | 1,605.00 | 1,594.00 | 1,604.00 | 1,501.17 | 247,118 |
| 2023-06-16 | 1,588.00 | 1,612.00 | 1,588.00 | 1,604.00 | 1,501.17 | 261,075 |
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.