AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,403.00 | 1,412.00 | 1,401.00 | 1,410.50 | 1,301.39 | 280,235 |
| 2022-12-19 | 1,415.50 | 1,418.50 | 1,396.50 | 1,404.00 | 1,295.39 | 331,278 |
| 2022-12-16 | 1,431.50 | 1,436.50 | 1,398.00 | 1,409.50 | 1,300.47 | 558,632 |
| 2022-12-15 | 1,441.50 | 1,445.50 | 1,426.50 | 1,433.00 | 1,322.15 | 361,346 |
| 2022-12-14 | 1,425.00 | 1,444.00 | 1,409.50 | 1,441.50 | 1,329.99 | 446,636 |
| 2022-12-13 | 1,436.00 | 1,441.00 | 1,423.50 | 1,431.00 | 1,320.30 | 417,644 |
| 2022-12-12 | 1,438.50 | 1,441.50 | 1,428.50 | 1,436.00 | 1,324.92 | 282,582 |
| 2022-12-09 | 1,433.50 | 1,448.00 | 1,424.50 | 1,441.50 | 1,329.99 | 354,512 |
| 2022-12-08 | 1,430.50 | 1,441.00 | 1,418.50 | 1,432.00 | 1,321.23 | 346,362 |
| 2022-12-07 | 1,419.00 | 1,435.50 | 1,419.00 | 1,425.00 | 1,314.77 | 356,132 |
| 2022-12-06 | 1,429.00 | 1,431.50 | 1,413.50 | 1,419.00 | 1,309.23 | 283,031 |
| 2022-12-05 | 1,426.00 | 1,427.50 | 1,414.50 | 1,426.00 | 1,315.69 | 349,994 |
| 2022-12-02 | 1,418.50 | 1,430.00 | 1,405.50 | 1,426.00 | 1,315.69 | 441,746 |
| 2022-12-01 | 1,421.00 | 1,426.50 | 1,410.00 | 1,421.50 | 1,311.54 | 393,096 |
| 2022-11-30 | 1,397.50 | 1,423.50 | 1,397.50 | 1,419.00 | 1,309.23 | 504,851 |
| 2022-11-29 | 1,398.00 | 1,413.00 | 1,392.50 | 1,397.00 | 1,288.93 | 242,004 |
| 2022-11-28 | 1,388.50 | 1,400.50 | 1,369.50 | 1,395.00 | 1,287.09 | 367,853 |
| 2022-11-25 | 1,380.00 | 1,389.00 | 1,376.50 | 1,384.00 | 1,276.94 | 181,844 |
| 2022-11-24 | 1,386.50 | 1,392.50 | 1,372.00 | 1,381.00 | 1,274.17 | 316,963 |
| 2022-11-23 | 1,404.00 | 1,405.50 | 1,386.00 | 1,394.50 | 1,286.63 | 324,493 |
| 2022-11-22 | 1,402.50 | 1,411.00 | 1,393.00 | 1,402.00 | 1,293.55 | 425,984 |
| 2022-11-21 | 1,385.50 | 1,408.50 | 1,384.50 | 1,402.50 | 1,294.01 | 332,346 |
| 2022-11-18 | 1,357.50 | 1,388.50 | 1,357.50 | 1,380.00 | 1,273.25 | 377,775 |
| 2022-11-17 | 1,345.00 | 1,358.00 | 1,340.00 | 1,358.00 | 1,252.95 | 304,738 |
| 2022-11-16 | 1,343.50 | 1,348.00 | 1,332.00 | 1,341.50 | 1,237.73 | 263,219 |
| 2022-11-15 | 1,339.50 | 1,354.50 | 1,330.00 | 1,340.00 | 1,236.34 | 346,967 |
| 2022-11-14 | 1,305.50 | 1,348.50 | 1,295.50 | 1,336.00 | 1,232.65 | 579,773 |
| 2022-11-11 | 1,374.00 | 1,375.00 | 1,301.00 | 1,302.00 | 1,201.28 | 990,832 |
| 2022-11-10 | 1,361.00 | 1,409.50 | 1,354.00 | 1,391.00 | 1,283.40 | 789,735 |
| 2022-11-09 | 1,322.50 | 1,338.50 | 1,318.00 | 1,338.50 | 1,234.96 | 338,995 |
| 2022-11-08 | 1,327.50 | 1,331.00 | 1,320.00 | 1,322.50 | 1,220.20 | 233,142 |
| 2022-11-07 | 1,333.00 | 1,335.00 | 1,319.00 | 1,327.50 | 1,224.81 | 242,746 |
| 2022-11-04 | 1,333.00 | 1,341.50 | 1,330.00 | 1,333.00 | 1,229.88 | 123,684 |
| 2022-11-03 | 1,330.00 | 1,334.00 | 1,316.50 | 1,332.50 | 1,229.42 | 253,063 |
| 2022-11-02 | 1,322.00 | 1,337.50 | 1,321.50 | 1,332.00 | 1,228.96 | 239,195 |
| 2022-11-01 | 1,305.00 | 1,317.50 | 1,301.50 | 1,310.00 | 1,208.66 | 310,191 |
| 2022-10-31 | 1,291.50 | 1,312.50 | 1,274.50 | 1,302.50 | 1,201.74 | 382,355 |
| 2022-10-28 | 1,262.00 | 1,286.50 | 1,261.50 | 1,285.50 | 1,186.06 | 305,322 |
| 2022-10-27 | 1,270.00 | 1,276.00 | 1,253.00 | 1,264.00 | 1,166.22 | 348,246 |
| 2022-10-26 | 1,234.00 | 1,269.50 | 1,233.50 | 1,267.00 | 1,168.99 | 463,813 |
| 2022-10-25 | 1,240.00 | 1,246.50 | 1,226.00 | 1,231.50 | 1,136.24 | 450,420 |
| 2022-10-24 | 1,231.00 | 1,249.50 | 1,228.00 | 1,244.00 | 1,147.77 | 380,141 |
| 2022-10-21 | 1,219.00 | 1,231.50 | 1,214.50 | 1,230.50 | 1,135.31 | 330,995 |
| 2022-10-20 | 1,230.50 | 1,230.50 | 1,203.00 | 1,222.00 | 1,127.47 | 438,643 |
| 2022-10-19 | 1,245.00 | 1,254.50 | 1,235.50 | 1,236.00 | 1,140.39 | 293,509 |
| 2022-10-18 | 1,260.00 | 1,263.50 | 1,243.50 | 1,248.00 | 1,151.46 | 309,875 |
| 2022-10-17 | 1,255.00 | 1,273.00 | 1,255.00 | 1,263.50 | 1,165.76 | 226,061 |
| 2022-10-14 | 1,257.50 | 1,272.50 | 1,249.50 | 1,253.00 | 1,156.07 | 389,309 |
| 2022-10-13 | 1,249.00 | 1,256.00 | 1,234.50 | 1,249.00 | 1,152.38 | 309,916 |
| 2022-10-12 | 1,249.50 | 1,266.50 | 1,238.50 | 1,249.50 | 1,152.84 | 329,227 |
| 2022-10-11 | 1,227.00 | 1,240.50 | 1,223.00 | 1,238.00 | 1,142.23 | 307,618 |
| 2022-10-10 | 1,248.00 | 1,248.00 | 1,232.00 | 1,239.00 | 1,143.16 | 288,549 |
| 2022-10-07 | 1,220.50 | 1,253.00 | 1,218.50 | 1,251.00 | 1,154.23 | 409,247 |
| 2022-10-06 | 1,238.00 | 1,246.00 | 1,222.50 | 1,231.00 | 1,135.77 | 603,742 |
| 2022-10-05 | 1,234.50 | 1,240.00 | 1,223.00 | 1,238.00 | 1,142.23 | 396,217 |
| 2022-10-04 | 1,224.50 | 1,245.00 | 1,218.00 | 1,239.50 | 1,143.62 | 517,352 |
| 2022-10-03 | 1,225.00 | 1,229.00 | 1,207.50 | 1,222.00 | 1,127.47 | 458,578 |
| 2022-09-30 | 1,233.50 | 1,248.50 | 1,230.00 | 1,237.50 | 1,141.77 | 428,401 |
| 2022-09-29 | 1,228.00 | 1,237.00 | 1,210.50 | 1,225.50 | 1,130.70 | 552,403 |
| 2022-09-28 | 1,215.00 | 1,230.50 | 1,204.00 | 1,229.50 | 1,134.39 | 541,700 |
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.