AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1,362.50 | 1,383.00 | 1,359.50 | 1,378.50 | 1,290.13 | 380,065 |
| 2023-03-15 | 1,358.50 | 1,385.00 | 1,356.50 | 1,365.50 | 1,277.96 | 457,062 |
| 2023-03-14 | 1,380.00 | 1,390.00 | 1,356.50 | 1,361.50 | 1,274.22 | 311,633 |
| 2023-03-13 | 1,375.00 | 1,404.50 | 1,364.00 | 1,378.00 | 1,289.66 | 393,887 |
| 2023-03-10 | 1,380.50 | 1,394.50 | 1,366.00 | 1,376.50 | 1,288.26 | 297,936 |
| 2023-03-09 | 1,372.50 | 1,397.00 | 1,370.00 | 1,387.00 | 1,298.08 | 318,935 |
| 2023-03-08 | 1,376.00 | 1,386.00 | 1,365.00 | 1,369.00 | 1,281.24 | 269,989 |
| 2023-03-07 | 1,354.00 | 1,382.50 | 1,352.00 | 1,376.00 | 1,287.79 | 411,250 |
| 2023-03-06 | 1,363.00 | 1,366.00 | 1,349.50 | 1,353.00 | 1,266.26 | 237,795 |
| 2023-03-03 | 1,369.50 | 1,371.50 | 1,360.50 | 1,361.50 | 1,274.22 | 194,882 |
| 2023-03-02 | 1,357.00 | 1,365.00 | 1,354.50 | 1,362.50 | 1,275.15 | 181,942 |
| 2023-03-01 | 1,373.50 | 1,373.50 | 1,355.00 | 1,357.00 | 1,270.01 | 356,092 |
| 2023-02-28 | 1,390.00 | 1,395.00 | 1,371.00 | 1,374.50 | 1,286.38 | 235,890 |
| 2023-02-27 | 1,391.50 | 1,402.00 | 1,389.00 | 1,390.00 | 1,300.89 | 212,123 |
| 2023-02-24 | 1,409.00 | 1,409.00 | 1,390.50 | 1,391.50 | 1,302.30 | 288,490 |
| 2023-02-23 | 1,428.50 | 1,430.00 | 1,404.00 | 1,412.50 | 1,321.95 | 422,701 |
| 2023-02-22 | 1,460.00 | 1,460.00 | 1,433.50 | 1,441.50 | 1,329.99 | 260,356 |
| 2023-02-21 | 1,434.00 | 1,463.50 | 1,434.00 | 1,448.50 | 1,336.45 | 472,709 |
| 2023-02-20 | 1,444.50 | 1,447.50 | 1,431.50 | 1,434.00 | 1,323.07 | 270,786 |
| 2023-02-17 | 1,426.50 | 1,444.50 | 1,423.50 | 1,442.50 | 1,330.91 | 362,376 |
| 2023-02-16 | 1,450.00 | 1,456.00 | 1,419.00 | 1,426.50 | 1,316.15 | 506,910 |
| 2023-02-15 | 1,452.00 | 1,454.50 | 1,435.50 | 1,450.50 | 1,338.29 | 466,131 |
| 2023-02-14 | 1,442.00 | 1,458.50 | 1,441.00 | 1,457.00 | 1,344.29 | 546,048 |
| 2023-02-13 | 1,438.50 | 1,442.00 | 1,427.50 | 1,441.50 | 1,329.99 | 442,316 |
| 2023-02-10 | 1,400.00 | 1,436.00 | 1,395.00 | 1,434.50 | 1,323.53 | 543,835 |
| 2023-02-09 | 1,411.00 | 1,434.50 | 1,390.50 | 1,407.50 | 1,298.62 | 1,058,255 |
| 2023-02-08 | 1,356.50 | 1,385.00 | 1,354.00 | 1,375.00 | 1,268.63 | 467,454 |
| 2023-02-07 | 1,351.00 | 1,357.50 | 1,346.50 | 1,351.00 | 1,246.49 | 261,956 |
| 2023-02-06 | 1,335.00 | 1,355.00 | 1,330.00 | 1,350.50 | 1,246.03 | 273,620 |
| 2023-02-03 | 1,308.00 | 1,344.50 | 1,304.00 | 1,340.00 | 1,236.34 | 578,268 |
| 2023-02-02 | 1,320.00 | 1,322.50 | 1,296.00 | 1,303.00 | 1,202.20 | 924,894 |
| 2023-02-01 | 1,362.50 | 1,367.50 | 1,322.00 | 1,322.00 | 1,219.73 | 520,271 |
| 2023-01-31 | 1,365.00 | 1,372.00 | 1,359.50 | 1,363.00 | 1,257.56 | 257,452 |
| 2023-01-30 | 1,350.00 | 1,377.50 | 1,350.00 | 1,372.00 | 1,265.87 | 311,922 |
| 2023-01-27 | 1,355.50 | 1,366.00 | 1,351.00 | 1,357.00 | 1,252.03 | 285,805 |
| 2023-01-26 | 1,365.50 | 1,379.50 | 1,354.50 | 1,358.00 | 1,252.95 | 577,832 |
| 2023-01-25 | 1,352.00 | 1,368.50 | 1,344.00 | 1,367.50 | 1,261.72 | 476,945 |
| 2023-01-24 | 1,385.50 | 1,385.50 | 1,342.50 | 1,352.00 | 1,247.41 | 747,545 |
| 2023-01-23 | 1,419.50 | 1,420.50 | 1,397.50 | 1,397.50 | 1,289.39 | 528,827 |
| 2023-01-20 | 1,458.00 | 1,460.00 | 1,425.50 | 1,425.50 | 1,315.23 | 552,291 |
| 2023-01-19 | 1,470.00 | 1,474.00 | 1,451.50 | 1,461.50 | 1,348.44 | 301,142 |
| 2023-01-18 | 1,477.00 | 1,483.00 | 1,466.50 | 1,471.50 | 1,357.67 | 370,165 |
| 2023-01-17 | 1,485.00 | 1,491.00 | 1,470.50 | 1,477.00 | 1,362.74 | 358,898 |
| 2023-01-16 | 1,489.50 | 1,489.50 | 1,478.50 | 1,482.00 | 1,367.36 | 190,553 |
| 2023-01-13 | 1,459.00 | 1,489.00 | 1,459.00 | 1,485.00 | 1,370.13 | 266,352 |
| 2023-01-12 | 1,482.00 | 1,494.50 | 1,440.00 | 1,459.00 | 1,346.14 | 502,779 |
| 2023-01-11 | 1,493.00 | 1,499.00 | 1,477.50 | 1,482.00 | 1,367.36 | 382,054 |
| 2023-01-10 | 1,479.50 | 1,504.00 | 1,474.00 | 1,493.00 | 1,377.51 | 328,143 |
| 2023-01-09 | 1,494.00 | 1,497.50 | 1,471.00 | 1,485.00 | 1,370.13 | 364,889 |
| 2023-01-05 | 1,457.00 | 1,470.50 | 1,448.00 | 1,468.00 | 1,354.44 | 123,193 |
| 2023-01-04 | 1,464.00 | 1,489.00 | 1,462.00 | 1,465.50 | 1,352.13 | 309,302 |
| 2023-01-03 | 1,426.00 | 1,463.00 | 1,419.00 | 1,459.00 | 1,346.14 | 500,465 |
| 2023-01-02 | 1,407.50 | 1,424.00 | 1,405.50 | 1,424.00 | 1,313.84 | 170,226 |
| 2022-12-30 | 1,427.50 | 1,427.50 | 1,403.00 | 1,403.50 | 1,294.93 | 364,279 |
| 2022-12-29 | 1,421.00 | 1,433.00 | 1,410.00 | 1,433.00 | 1,322.15 | 174,963 |
| 2022-12-28 | 1,422.00 | 1,423.00 | 1,408.50 | 1,417.00 | 1,307.39 | 311,234 |
| 2022-12-27 | 1,428.50 | 1,437.50 | 1,418.50 | 1,418.50 | 1,308.77 | 204,085 |
| 2022-12-23 | 1,420.50 | 1,431.00 | 1,415.50 | 1,428.50 | 1,318.00 | 231,699 |
| 2022-12-22 | 1,415.00 | 1,426.50 | 1,408.50 | 1,420.50 | 1,310.62 | 252,926 |
| 2022-12-21 | 1,416.00 | 1,419.50 | 1,400.50 | 1,418.00 | 1,308.31 | 273,900 |
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.