AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,209.00 | 1,223.00 | 1,200.50 | 1,219.00 | 1,124.70 | 323,878 |
| 2022-09-26 | 1,234.50 | 1,243.50 | 1,203.00 | 1,214.00 | 1,120.09 | 683,816 |
| 2022-09-23 | 1,252.00 | 1,256.00 | 1,217.00 | 1,237.50 | 1,141.77 | 441,794 |
| 2022-09-22 | 1,249.00 | 1,261.50 | 1,236.00 | 1,244.50 | 1,148.23 | 275,922 |
| 2022-09-21 | 1,249.00 | 1,268.00 | 1,246.50 | 1,259.00 | 1,161.61 | 321,756 |
| 2022-09-20 | 1,254.00 | 1,266.50 | 1,243.50 | 1,249.50 | 1,152.84 | 359,299 |
| 2022-09-19 | 1,249.50 | 1,266.00 | 1,241.00 | 1,251.00 | 1,154.23 | 529,929 |
| 2022-09-16 | 1,256.50 | 1,285.50 | 1,248.50 | 1,248.50 | 1,151.92 | 703,948 |
| 2022-09-15 | 1,256.00 | 1,274.50 | 1,248.50 | 1,256.50 | 1,159.30 | 474,812 |
| 2022-09-14 | 1,268.50 | 1,272.00 | 1,254.50 | 1,258.50 | 1,161.15 | 492,937 |
| 2022-09-13 | 1,298.50 | 1,305.00 | 1,265.50 | 1,272.50 | 1,174.06 | 488,683 |
| 2022-09-12 | 1,294.50 | 1,305.50 | 1,282.50 | 1,305.50 | 1,204.51 | 381,960 |
| 2022-09-09 | 1,291.50 | 1,307.00 | 1,290.50 | 1,295.00 | 1,194.82 | 268,428 |
| 2022-09-08 | 1,281.50 | 1,305.00 | 1,277.00 | 1,300.00 | 1,199.44 | 317,650 |
| 2022-09-07 | 1,293.00 | 1,296.50 | 1,260.50 | 1,289.00 | 1,189.29 | 856,552 |
| 2022-09-06 | 1,328.00 | 1,329.00 | 1,307.00 | 1,315.50 | 1,213.74 | 352,219 |
| 2022-09-05 | 1,319.00 | 1,328.00 | 1,299.50 | 1,326.00 | 1,223.43 | 233,974 |
| 2022-09-02 | 1,323.00 | 1,326.50 | 1,312.50 | 1,321.00 | 1,218.81 | 336,188 |
| 2022-09-01 | 1,327.50 | 1,334.50 | 1,317.00 | 1,320.00 | 1,217.89 | 323,144 |
| 2022-08-31 | 1,364.00 | 1,370.00 | 1,327.00 | 1,327.50 | 1,224.81 | 609,579 |
| 2022-08-30 | 1,400.00 | 1,415.50 | 1,376.00 | 1,376.00 | 1,269.56 | 462,934 |
| 2022-08-29 | 1,421.50 | 1,421.50 | 1,396.00 | 1,399.50 | 1,291.24 | 227,574 |
| 2022-08-26 | 1,425.50 | 1,441.50 | 1,421.00 | 1,427.00 | 1,316.61 | 309,866 |
| 2022-08-25 | 1,432.00 | 1,447.00 | 1,426.50 | 1,436.00 | 1,324.92 | 302,652 |
| 2022-08-24 | 1,410.00 | 1,428.50 | 1,399.50 | 1,423.00 | 1,312.92 | 275,992 |
| 2022-08-23 | 1,440.00 | 1,442.00 | 1,407.00 | 1,412.50 | 1,303.23 | 471,051 |
| 2022-08-22 | 1,413.50 | 1,456.50 | 1,413.50 | 1,446.00 | 1,334.14 | 488,337 |
| 2022-08-19 | 1,389.00 | 1,418.00 | 1,381.50 | 1,412.00 | 1,302.77 | 395,708 |
| 2022-08-18 | 1,383.50 | 1,396.00 | 1,379.00 | 1,389.50 | 1,282.01 | 245,865 |
| 2022-08-17 | 1,375.50 | 1,400.00 | 1,364.00 | 1,388.50 | 1,281.09 | 347,286 |
| 2022-08-16 | 1,381.00 | 1,387.00 | 1,370.50 | 1,381.50 | 1,274.63 | 281,845 |
| 2022-08-15 | 1,348.00 | 1,385.00 | 1,348.00 | 1,374.00 | 1,267.71 | 420,635 |
| 2022-08-12 | 1,300.00 | 1,336.50 | 1,300.00 | 1,335.50 | 1,232.19 | 542,386 |
| 2022-08-11 | 1,332.00 | 1,336.50 | 1,287.00 | 1,297.00 | 1,196.67 | 608,861 |
| 2022-08-10 | 1,342.50 | 1,350.00 | 1,330.00 | 1,343.00 | 1,230.47 | 402,464 |
| 2022-08-09 | 1,327.50 | 1,344.00 | 1,322.50 | 1,342.50 | 1,230.01 | 315,353 |
| 2022-08-08 | 1,348.00 | 1,352.50 | 1,328.50 | 1,329.00 | 1,217.65 | 343,572 |
| 2022-08-05 | 1,341.50 | 1,353.00 | 1,332.00 | 1,347.00 | 1,234.14 | 389,443 |
| 2022-08-04 | 1,350.00 | 1,350.00 | 1,327.00 | 1,328.00 | 1,216.73 | 442,906 |
| 2022-08-03 | 1,340.50 | 1,349.50 | 1,326.50 | 1,333.00 | 1,221.31 | 442,720 |
| 2022-08-02 | 1,330.50 | 1,364.50 | 1,330.00 | 1,357.50 | 1,243.76 | 249,497 |
| 2022-08-01 | 1,343.00 | 1,357.00 | 1,336.50 | 1,345.50 | 1,232.76 | 382,506 |
| 2022-07-29 | 1,375.50 | 1,377.50 | 1,320.00 | 1,356.50 | 1,242.84 | 730,818 |
| 2022-07-28 | 1,378.00 | 1,379.50 | 1,355.00 | 1,363.50 | 1,249.26 | 355,944 |
| 2022-07-27 | 1,378.50 | 1,384.00 | 1,370.50 | 1,378.00 | 1,262.54 | 218,462 |
| 2022-07-26 | 1,345.50 | 1,385.00 | 1,340.00 | 1,381.00 | 1,265.29 | 329,020 |
| 2022-07-25 | 1,330.00 | 1,348.00 | 1,329.00 | 1,342.50 | 1,230.01 | 157,528 |
| 2022-07-22 | 1,332.00 | 1,339.00 | 1,324.00 | 1,336.00 | 1,224.06 | 286,781 |
| 2022-07-21 | 1,343.00 | 1,346.00 | 1,308.50 | 1,330.50 | 1,219.02 | 505,611 |
| 2022-07-20 | 1,392.00 | 1,398.00 | 1,355.00 | 1,355.00 | 1,241.47 | 358,419 |
| 2022-07-19 | 1,382.50 | 1,393.50 | 1,375.00 | 1,392.00 | 1,275.37 | 408,374 |
| 2022-07-18 | 1,405.00 | 1,420.00 | 1,387.50 | 1,393.50 | 1,276.74 | 776,968 |
| 2022-07-15 | 1,373.00 | 1,400.50 | 1,363.50 | 1,400.50 | 1,283.15 | 574,798 |
| 2022-07-14 | 1,392.50 | 1,392.50 | 1,359.50 | 1,365.50 | 1,251.09 | 469,089 |
| 2022-07-13 | 1,413.50 | 1,415.50 | 1,375.50 | 1,392.50 | 1,275.83 | 482,740 |
| 2022-07-12 | 1,419.50 | 1,426.50 | 1,407.50 | 1,413.50 | 1,295.07 | 285,183 |
| 2022-07-11 | 1,406.00 | 1,422.50 | 1,397.00 | 1,418.00 | 1,299.19 | 378,607 |
| 2022-07-08 | 1,406.00 | 1,416.50 | 1,379.00 | 1,410.50 | 1,292.32 | 346,648 |
| 2022-07-07 | 1,402.50 | 1,417.50 | 1,398.00 | 1,403.50 | 1,285.90 | 366,028 |
| 2022-07-06 | 1,373.50 | 1,403.50 | 1,371.50 | 1,391.50 | 1,274.91 | 474,893 |
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.