AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,562.00 | 1,587.50 | 1,561.00 | 1,584.50 | 1,482.92 | 224,576 |
| 2023-06-14 | 1,585.50 | 1,590.50 | 1,559.00 | 1,563.00 | 1,462.80 | 275,248 |
| 2023-06-13 | 1,589.00 | 1,595.00 | 1,572.50 | 1,590.50 | 1,488.54 | 250,330 |
| 2023-06-12 | 1,610.00 | 1,613.50 | 1,580.00 | 1,597.00 | 1,494.62 | 212,372 |
| 2023-06-09 | 1,600.00 | 1,614.00 | 1,594.50 | 1,598.00 | 1,495.56 | 199,731 |
| 2023-06-08 | 1,590.00 | 1,597.50 | 1,581.00 | 1,592.00 | 1,489.94 | 217,983 |
| 2023-06-07 | 1,590.50 | 1,605.50 | 1,578.00 | 1,591.50 | 1,489.47 | 212,604 |
| 2023-06-05 | 1,579.00 | 1,595.50 | 1,574.00 | 1,590.50 | 1,488.54 | 159,804 |
| 2023-06-02 | 1,572.50 | 1,580.50 | 1,551.50 | 1,579.00 | 1,477.77 | 251,525 |
| 2023-06-01 | 1,589.00 | 1,592.50 | 1,565.00 | 1,581.50 | 1,480.11 | 216,230 |
| 2023-05-31 | 1,550.00 | 1,586.00 | 1,550.00 | 1,575.50 | 1,474.50 | 416,309 |
| 2023-05-30 | 1,569.00 | 1,591.50 | 1,553.00 | 1,555.50 | 1,455.78 | 225,578 |
| 2023-05-29 | 1,570.00 | 1,577.50 | 1,563.50 | 1,567.00 | 1,466.54 | 65,477 |
| 2023-05-26 | 1,553.00 | 1,575.50 | 1,549.00 | 1,570.00 | 1,469.35 | 127,472 |
| 2023-05-25 | 1,558.00 | 1,573.50 | 1,546.50 | 1,553.00 | 1,453.44 | 174,014 |
| 2023-05-24 | 1,569.00 | 1,578.00 | 1,547.50 | 1,558.00 | 1,458.12 | 185,858 |
| 2023-05-23 | 1,577.00 | 1,603.50 | 1,572.00 | 1,584.50 | 1,482.92 | 165,983 |
| 2023-05-22 | 1,580.00 | 1,586.00 | 1,573.50 | 1,581.50 | 1,480.11 | 188,836 |
| 2023-05-19 | 1,579.50 | 1,585.00 | 1,564.50 | 1,580.50 | 1,479.18 | 251,204 |
| 2023-05-17 | 1,568.00 | 1,583.00 | 1,568.00 | 1,581.00 | 1,479.65 | 110,415 |
| 2023-05-16 | 1,556.50 | 1,568.50 | 1,553.00 | 1,566.50 | 1,466.08 | 172,372 |
| 2023-05-15 | 1,555.50 | 1,564.50 | 1,553.00 | 1,556.50 | 1,456.72 | 196,345 |
| 2023-05-12 | 1,542.50 | 1,561.50 | 1,542.00 | 1,551.00 | 1,451.57 | 241,209 |
| 2023-05-11 | 1,535.00 | 1,550.00 | 1,532.50 | 1,541.00 | 1,442.21 | 219,204 |
| 2023-05-10 | 1,524.00 | 1,526.50 | 1,513.00 | 1,523.00 | 1,425.36 | 210,531 |
| 2023-05-09 | 1,535.00 | 1,535.00 | 1,513.00 | 1,530.50 | 1,432.38 | 227,649 |
| 2023-05-08 | 1,529.00 | 1,536.50 | 1,521.00 | 1,536.50 | 1,438.00 | 158,487 |
| 2023-05-05 | 1,524.50 | 1,531.00 | 1,506.00 | 1,530.00 | 1,431.92 | 197,000 |
| 2023-05-04 | 1,527.50 | 1,533.50 | 1,515.50 | 1,530.00 | 1,431.92 | 207,579 |
| 2023-05-03 | 1,523.00 | 1,529.50 | 1,513.50 | 1,527.50 | 1,429.58 | 190,913 |
| 2023-05-02 | 1,509.00 | 1,523.50 | 1,500.50 | 1,518.00 | 1,420.69 | 292,638 |
| 2023-04-28 | 1,516.00 | 1,523.50 | 1,496.00 | 1,511.00 | 1,414.13 | 315,021 |
| 2023-04-27 | 1,530.00 | 1,562.50 | 1,511.00 | 1,516.50 | 1,419.28 | 405,775 |
| 2023-04-26 | 1,560.00 | 1,564.00 | 1,517.00 | 1,522.50 | 1,424.90 | 345,981 |
| 2023-04-25 | 1,555.00 | 1,574.00 | 1,548.50 | 1,570.00 | 1,469.35 | 286,228 |
| 2023-04-24 | 1,559.00 | 1,566.00 | 1,549.00 | 1,555.00 | 1,455.31 | 278,161 |
| 2023-04-21 | 1,543.50 | 1,566.00 | 1,542.50 | 1,559.00 | 1,459.06 | 322,698 |
| 2023-04-20 | 1,542.00 | 1,549.00 | 1,536.50 | 1,540.00 | 1,441.28 | 323,754 |
| 2023-04-19 | 1,542.50 | 1,549.50 | 1,536.50 | 1,542.00 | 1,443.15 | 261,362 |
| 2023-04-18 | 1,529.50 | 1,582.00 | 1,522.00 | 1,542.50 | 1,443.61 | 492,924 |
| 2023-04-17 | 1,526.50 | 1,531.00 | 1,515.00 | 1,519.00 | 1,421.62 | 241,807 |
| 2023-04-14 | 1,533.50 | 1,539.00 | 1,525.00 | 1,526.50 | 1,428.64 | 290,819 |
| 2023-04-13 | 1,526.00 | 1,539.00 | 1,522.00 | 1,533.50 | 1,435.19 | 361,967 |
| 2023-04-12 | 1,510.50 | 1,529.50 | 1,504.00 | 1,523.00 | 1,425.36 | 349,768 |
| 2023-04-11 | 1,533.50 | 1,537.00 | 1,509.00 | 1,511.50 | 1,414.60 | 287,777 |
| 2023-04-06 | 1,508.00 | 1,524.00 | 1,506.50 | 1,522.00 | 1,424.43 | 152,499 |
| 2023-04-05 | 1,449.50 | 1,503.00 | 1,445.00 | 1,496.00 | 1,400.10 | 504,633 |
| 2023-04-04 | 1,458.00 | 1,463.50 | 1,445.50 | 1,449.50 | 1,356.58 | 258,402 |
| 2023-04-03 | 1,448.00 | 1,451.00 | 1,431.00 | 1,447.50 | 1,354.71 | 179,080 |
| 2023-03-31 | 1,431.00 | 1,453.50 | 1,429.00 | 1,443.00 | 1,350.49 | 247,782 |
| 2023-03-30 | 1,432.00 | 1,445.00 | 1,427.50 | 1,431.50 | 1,339.73 | 322,923 |
| 2023-03-29 | 1,426.00 | 1,438.00 | 1,424.50 | 1,431.50 | 1,339.73 | 187,971 |
| 2023-03-28 | 1,437.50 | 1,441.50 | 1,423.50 | 1,426.00 | 1,334.58 | 236,061 |
| 2023-03-27 | 1,417.00 | 1,445.50 | 1,416.50 | 1,439.00 | 1,346.75 | 298,286 |
| 2023-03-24 | 1,394.00 | 1,414.50 | 1,391.50 | 1,412.50 | 1,321.95 | 269,814 |
| 2023-03-23 | 1,385.00 | 1,399.50 | 1,374.00 | 1,394.00 | 1,304.63 | 182,737 |
| 2023-03-22 | 1,381.00 | 1,394.50 | 1,367.50 | 1,392.00 | 1,302.76 | 229,757 |
| 2023-03-21 | 1,381.00 | 1,389.00 | 1,368.50 | 1,378.50 | 1,290.13 | 260,341 |
| 2023-03-20 | 1,380.00 | 1,385.00 | 1,367.00 | 1,378.00 | 1,289.66 | 304,976 |
| 2023-03-17 | 1,383.50 | 1,391.00 | 1,369.50 | 1,377.00 | 1,288.72 | 412,890 |
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.