AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 1,373.50 | 1,403.50 | 1,371.50 | 1,391.50 | 1,274.91 | 474,893 |
| 2022-07-05 | 1,368.00 | 1,378.50 | 1,351.50 | 1,363.50 | 1,249.26 | 378,225 |
| 2022-07-04 | 1,355.00 | 1,373.00 | 1,354.50 | 1,366.50 | 1,252.00 | 227,610 |
| 2022-07-01 | 1,349.00 | 1,351.50 | 1,322.00 | 1,343.50 | 1,230.93 | 439,031 |
| 2022-06-30 | 1,366.00 | 1,368.00 | 1,339.00 | 1,349.00 | 1,235.97 | 460,075 |
| 2022-06-29 | 1,341.00 | 1,371.50 | 1,336.50 | 1,371.50 | 1,256.58 | 565,209 |
| 2022-06-28 | 1,341.50 | 1,348.50 | 1,334.50 | 1,341.00 | 1,228.64 | 412,673 |
| 2022-06-27 | 1,335.00 | 1,354.50 | 1,328.00 | 1,343.00 | 1,230.47 | 445,005 |
| 2022-06-23 | 1,280.00 | 1,309.50 | 1,271.50 | 1,307.00 | 1,197.49 | 412,769 |
| 2022-06-22 | 1,267.50 | 1,289.00 | 1,257.00 | 1,289.00 | 1,181.00 | 309,731 |
| 2022-06-21 | 1,253.50 | 1,266.50 | 1,251.50 | 1,264.00 | 1,158.09 | 291,180 |
| 2022-06-20 | 1,249.00 | 1,256.00 | 1,244.50 | 1,251.50 | 1,146.64 | 242,310 |
| 2022-06-17 | 1,237.00 | 1,254.50 | 1,230.00 | 1,241.00 | 1,137.02 | 531,352 |
| 2022-06-16 | 1,228.00 | 1,250.00 | 1,226.00 | 1,236.00 | 1,132.44 | 552,506 |
| 2022-06-15 | 1,210.00 | 1,235.50 | 1,203.00 | 1,234.00 | 1,130.61 | 527,363 |
| 2022-06-14 | 1,211.50 | 1,223.00 | 1,164.50 | 1,208.00 | 1,106.78 | 1,145,349 |
| 2022-06-13 | 1,224.50 | 1,230.00 | 1,208.00 | 1,222.50 | 1,120.07 | 431,532 |
| 2022-06-10 | 1,243.50 | 1,244.00 | 1,221.50 | 1,227.50 | 1,124.65 | 368,448 |
| 2022-06-09 | 1,271.50 | 1,276.00 | 1,252.00 | 1,257.00 | 1,151.68 | 302,190 |
| 2022-06-08 | 1,281.50 | 1,285.00 | 1,255.50 | 1,271.50 | 1,164.96 | 400,535 |
| 2022-06-07 | 1,253.50 | 1,268.50 | 1,246.00 | 1,267.00 | 1,160.84 | 505,974 |
| 2022-06-03 | 1,290.00 | 1,297.50 | 1,284.00 | 1,286.50 | 1,178.71 | 304,474 |
| 2022-06-02 | 1,295.00 | 1,304.00 | 1,282.50 | 1,285.50 | 1,177.79 | 226,455 |
| 2022-06-01 | 1,297.50 | 1,304.00 | 1,286.00 | 1,288.50 | 1,180.54 | 307,622 |
| 2022-05-31 | 1,295.00 | 1,301.00 | 1,288.00 | 1,288.00 | 1,180.08 | 688,080 |
| 2022-05-30 | 1,320.00 | 1,323.50 | 1,288.50 | 1,295.00 | 1,186.49 | 334,735 |
| 2022-05-27 | 1,312.00 | 1,323.00 | 1,301.50 | 1,320.00 | 1,209.40 | 393,976 |
| 2022-05-25 | 1,303.00 | 1,311.50 | 1,302.00 | 1,304.00 | 1,194.74 | 121,533 |
| 2022-05-24 | 1,303.00 | 1,311.50 | 1,298.00 | 1,302.50 | 1,193.37 | 317,302 |
| 2022-05-23 | 1,309.00 | 1,323.00 | 1,301.50 | 1,311.00 | 1,201.15 | 450,182 |
| 2022-05-20 | 1,285.00 | 1,316.00 | 1,281.00 | 1,309.00 | 1,199.32 | 549,293 |
| 2022-05-19 | 1,260.50 | 1,276.50 | 1,253.00 | 1,275.00 | 1,168.17 | 342,173 |
| 2022-05-18 | 1,301.00 | 1,303.50 | 1,266.50 | 1,268.50 | 1,162.21 | 619,183 |
| 2022-05-17 | 1,295.50 | 1,309.00 | 1,291.00 | 1,301.50 | 1,192.45 | 380,887 |
| 2022-05-16 | 1,253.00 | 1,291.50 | 1,253.00 | 1,288.00 | 1,180.08 | 491,268 |
| 2022-05-13 | 1,246.00 | 1,275.50 | 1,243.00 | 1,266.50 | 1,160.38 | 333,193 |
| 2022-05-12 | 1,239.00 | 1,240.00 | 1,213.00 | 1,238.50 | 1,134.73 | 685,126 |
| 2022-05-11 | 1,277.00 | 1,277.00 | 1,224.00 | 1,239.00 | 1,135.19 | 834,518 |
| 2022-05-10 | 1,262.00 | 1,286.00 | 1,244.00 | 1,278.50 | 1,171.38 | 480,885 |
| 2022-05-09 | 1,270.00 | 1,274.00 | 1,256.00 | 1,270.50 | 1,164.05 | 451,626 |
| 2022-05-06 | 1,285.00 | 1,290.50 | 1,251.00 | 1,269.50 | 1,163.13 | 406,545 |
| 2022-05-05 | 1,295.50 | 1,303.00 | 1,286.00 | 1,292.00 | 1,183.75 | 422,449 |
| 2022-05-04 | 1,329.50 | 1,332.50 | 1,294.00 | 1,294.50 | 1,186.04 | 347,255 |
| 2022-05-03 | 1,300.00 | 1,320.50 | 1,298.00 | 1,316.50 | 1,206.19 | 568,954 |
| 2022-05-02 | 1,300.00 | 1,316.50 | 1,296.50 | 1,305.50 | 1,196.11 | 338,732 |
| 2022-04-29 | 1,316.00 | 1,325.00 | 1,278.00 | 1,317.50 | 1,207.11 | 657,120 |
| 2022-04-28 | 1,300.00 | 1,308.50 | 1,285.00 | 1,290.00 | 1,181.91 | 437,725 |
| 2022-04-27 | 1,278.00 | 1,312.00 | 1,275.00 | 1,300.00 | 1,191.08 | 442,016 |
| 2022-04-26 | 1,280.50 | 1,291.00 | 1,268.50 | 1,285.00 | 1,177.33 | 316,084 |
| 2022-04-25 | 1,253.00 | 1,271.50 | 1,239.50 | 1,266.00 | 1,159.92 | 365,050 |
| 2022-04-22 | 1,272.00 | 1,285.50 | 1,257.50 | 1,264.00 | 1,158.09 | 407,444 |
| 2022-04-21 | 1,290.00 | 1,302.50 | 1,282.50 | 1,296.00 | 1,187.41 | 479,422 |
| 2022-04-20 | 1,294.50 | 1,299.50 | 1,284.50 | 1,288.00 | 1,180.08 | 298,264 |
| 2022-04-19 | 1,310.00 | 1,319.50 | 1,303.50 | 1,311.00 | 1,201.15 | 264,138 |
| 2022-04-14 | 1,300.00 | 1,309.00 | 1,293.00 | 1,301.00 | 1,191.99 | 236,736 |
| 2022-04-13 | 1,307.50 | 1,319.50 | 1,303.00 | 1,306.50 | 1,197.03 | 253,742 |
| 2022-04-12 | 1,330.00 | 1,330.00 | 1,286.00 | 1,300.00 | 1,191.08 | 537,042 |
| 2022-04-11 | 1,343.50 | 1,349.50 | 1,327.50 | 1,342.00 | 1,229.56 | 420,119 |
| 2022-04-08 | 1,320.00 | 1,357.00 | 1,319.00 | 1,347.00 | 1,234.14 | 598,964 |
| 2022-04-07 | 1,300.00 | 1,324.00 | 1,299.50 | 1,318.00 | 1,207.57 | 602,775 |
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.