AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,649.50 | 1,685.00 | 1,631.50 | 1,676.50 | 1,665.31 | 634,985 |
| 2026-07-24 | 1,642.00 | 1,654.00 | 1,627.50 | 1,650.00 | 1,638.98 | 223,339 |
| 2026-07-23 | 1,635.00 | 1,651.50 | 1,614.50 | 1,648.50 | 1,637.49 | 307,710 |
| 2026-07-22 | 1,631.00 | 1,657.00 | 1,627.00 | 1,648.50 | 1,637.49 | 309,727 |
| 2026-07-21 | 1,599.00 | 1,627.50 | 1,587.00 | 1,617.00 | 1,606.20 | 256,529 |
| 2026-07-20 | 1,629.00 | 1,642.50 | 1,612.00 | 1,615.00 | 1,604.22 | 251,511 |
← NewerPage 2 of 2 · 66 trading days
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.