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 |
| 2026-07-17 | 1,639.50 | 1,645.50 | 1,619.50 | 1,636.00 | 1,625.08 | 221,405 |
| 2026-07-16 | 1,623.00 | 1,641.50 | 1,611.00 | 1,641.50 | 1,630.54 | 320,096 |
| 2026-07-15 | 1,600.00 | 1,631.50 | 1,590.00 | 1,629.50 | 1,618.62 | 504,536 |
| 2026-07-14 | 1,641.50 | 1,641.50 | 1,592.00 | 1,602.50 | 1,591.80 | 591,219 |
| 2026-07-13 | 1,653.50 | 1,660.50 | 1,623.00 | 1,641.50 | 1,630.54 | 521,505 |
| 2026-07-10 | 1,724.00 | 1,737.50 | 1,656.00 | 1,671.00 | 1,659.84 | 788,292 |
| 2026-07-09 | 1,722.00 | 1,751.00 | 1,656.00 | 1,711.00 | 1,699.57 | 1,675,107 |
| 2026-07-08 | 1,851.50 | 1,857.50 | 1,826.00 | 1,848.00 | 1,835.66 | 128,344 |
| 2026-07-07 | 1,835.00 | 1,870.00 | 1,820.00 | 1,864.00 | 1,851.55 | 206,457 |
| 2026-07-06 | 1,864.00 | 1,872.00 | 1,799.00 | 1,813.00 | 1,800.89 | 190,542 |
| 2026-07-03 | 1,880.50 | 1,880.50 | 1,848.00 | 1,863.00 | 1,850.56 | 163,604 |
| 2026-07-02 | 1,791.00 | 1,895.50 | 1,791.00 | 1,881.00 | 1,868.44 | 263,069 |
| 2026-07-01 | 1,824.50 | 1,835.00 | 1,786.50 | 1,792.50 | 1,780.53 | 148,197 |
| 2026-06-30 | 1,845.00 | 1,869.50 | 1,804.50 | 1,819.50 | 1,807.35 | 265,687 |
| 2026-06-29 | 1,840.00 | 1,848.00 | 1,826.00 | 1,842.50 | 1,830.20 | 191,312 |
| 2026-06-26 | 1,800.50 | 1,838.50 | 1,781.00 | 1,829.00 | 1,816.79 | 274,515 |
| 2026-06-25 | 1,779.50 | 1,816.00 | 1,770.00 | 1,805.50 | 1,793.44 | 260,378 |
| 2026-06-24 | 1,750.00 | 1,803.00 | 1,749.00 | 1,782.00 | 1,770.10 | 397,168 |
| 2026-06-23 | 1,698.00 | 1,757.00 | 1,698.00 | 1,745.00 | 1,733.35 | 416,639 |
| 2026-06-22 | 1,678.50 | 1,697.50 | 1,671.50 | 1,697.00 | 1,685.67 | 166,865 |
| 2026-06-18 | 1,700.00 | 1,706.50 | 1,660.50 | 1,666.00 | 1,654.88 | 242,185 |
| 2026-06-17 | 1,672.50 | 1,693.50 | 1,671.00 | 1,693.50 | 1,682.19 | 267,745 |
| 2026-06-16 | 1,674.00 | 1,679.00 | 1,658.00 | 1,670.00 | 1,658.85 | 265,537 |
| 2026-06-15 | 1,698.50 | 1,704.50 | 1,659.50 | 1,669.50 | 1,658.35 | 508,660 |
| 2026-06-12 | 1,726.00 | 1,744.50 | 1,690.00 | 1,694.00 | 1,682.69 | 440,089 |
| 2026-06-11 | 1,710.00 | 1,741.00 | 1,708.00 | 1,723.50 | 1,711.99 | 243,357 |
| 2026-06-10 | 1,735.00 | 1,741.50 | 1,699.00 | 1,712.50 | 1,701.06 | 252,423 |
| 2026-06-09 | 1,727.50 | 1,731.50 | 1,701.00 | 1,725.00 | 1,713.48 | 293,454 |
| 2026-06-08 | 1,742.00 | 1,749.50 | 1,729.00 | 1,739.00 | 1,727.39 | 174,482 |
| 2026-06-05 | 1,709.00 | 1,749.50 | 1,708.00 | 1,742.00 | 1,730.37 | 376,693 |
| 2026-06-04 | 1,657.00 | 1,709.50 | 1,656.50 | 1,706.00 | 1,694.61 | 267,872 |
| 2026-06-03 | 1,655.00 | 1,661.00 | 1,601.50 | 1,657.50 | 1,646.43 | 469,377 |
| 2026-06-02 | 1,679.50 | 1,679.50 | 1,647.00 | 1,658.50 | 1,647.43 | 287,801 |
| 2026-06-01 | 1,707.00 | 1,709.50 | 1,678.50 | 1,678.50 | 1,667.29 | 189,823 |
| 2026-05-29 | 1,716.50 | 1,729.50 | 1,712.50 | 1,712.50 | 1,701.06 | 433,391 |
| 2026-05-28 | 1,722.00 | 1,722.00 | 1,693.50 | 1,712.50 | 1,701.06 | 301,017 |
| 2026-05-27 | 1,744.00 | 1,749.00 | 1,724.50 | 1,748.00 | 1,736.33 | 201,599 |
| 2026-05-26 | 1,769.00 | 1,769.50 | 1,738.50 | 1,752.00 | 1,740.30 | 176,220 |
| 2026-05-25 | 1,756.00 | 1,768.50 | 1,756.00 | 1,765.00 | 1,753.21 | 114,080 |
| 2026-05-22 | 1,771.50 | 1,775.50 | 1,747.50 | 1,753.00 | 1,741.29 | 288,682 |
| 2026-05-21 | 1,745.00 | 1,767.50 | 1,739.00 | 1,767.50 | 1,755.70 | 301,066 |
| 2026-05-20 | 1,742.00 | 1,767.00 | 1,735.00 | 1,746.50 | 1,734.84 | 259,006 |
| 2026-05-19 | 1,731.00 | 1,754.50 | 1,722.50 | 1,751.50 | 1,739.80 | 347,742 |
| 2026-05-18 | 1,700.00 | 1,732.50 | 1,690.50 | 1,719.00 | 1,707.52 | 208,643 |
| 2026-05-15 | 1,742.00 | 1,746.50 | 1,706.50 | 1,706.50 | 1,695.10 | 258,049 |
| 2026-05-13 | 1,724.00 | 1,739.00 | 1,717.50 | 1,722.00 | 1,710.50 | 114,529 |
| 2026-05-12 | 1,677.00 | 1,724.00 | 1,661.00 | 1,724.00 | 1,712.49 | 285,042 |
| 2026-05-11 | 1,680.00 | 1,713.50 | 1,678.00 | 1,702.00 | 1,690.64 | 234,905 |
| 2026-05-08 | 1,679.00 | 1,688.50 | 1,657.00 | 1,680.50 | 1,669.28 | 381,058 |
| 2026-05-07 | 1,724.50 | 1,740.50 | 1,677.50 | 1,679.50 | 1,668.29 | 300,866 |
| 2026-05-06 | 1,692.50 | 1,711.00 | 1,687.50 | 1,708.00 | 1,696.59 | 336,586 |
| 2026-05-05 | 1,712.50 | 1,712.50 | 1,666.00 | 1,682.50 | 1,671.27 | 433,945 |
| 2026-05-04 | 1,728.00 | 1,728.00 | 1,699.50 | 1,712.50 | 1,701.06 | 289,057 |
| 2026-04-30 | 1,718.00 | 1,737.00 | 1,717.50 | 1,733.50 | 1,721.92 | 208,438 |
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.