AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,269.00 | 1,295.50 | 1,260.50 | 1,291.50 | 1,183.29 | 351,091 |
| 2022-04-05 | 1,255.50 | 1,279.00 | 1,244.50 | 1,276.00 | 1,169.09 | 331,307 |
| 2022-04-04 | 1,252.00 | 1,259.50 | 1,248.00 | 1,256.00 | 1,150.76 | 218,349 |
| 2022-04-01 | 1,240.00 | 1,249.00 | 1,221.50 | 1,241.00 | 1,137.02 | 306,312 |
| 2022-03-31 | 1,240.00 | 1,259.60 | 1,233.60 | 1,249.00 | 1,144.35 | 397,406 |
| 2022-03-30 | 1,226.20 | 1,241.20 | 1,219.00 | 1,238.40 | 1,134.64 | 292,290 |
| 2022-03-29 | 1,240.80 | 1,243.60 | 1,220.80 | 1,232.60 | 1,129.32 | 404,156 |
| 2022-03-28 | 1,227.00 | 1,249.20 | 1,227.00 | 1,240.80 | 1,136.84 | 309,397 |
| 2022-03-25 | 1,223.40 | 1,232.40 | 1,216.40 | 1,225.00 | 1,122.36 | 374,662 |
| 2022-03-24 | 1,211.20 | 1,222.60 | 1,204.60 | 1,222.60 | 1,120.16 | 344,066 |
| 2022-03-23 | 1,201.00 | 1,214.80 | 1,196.60 | 1,211.80 | 1,110.27 | 253,868 |
| 2022-03-22 | 1,201.20 | 1,206.40 | 1,187.60 | 1,196.40 | 1,096.16 | 263,016 |
| 2022-03-21 | 1,183.20 | 1,209.60 | 1,178.80 | 1,201.20 | 1,100.55 | 414,077 |
| 2022-03-18 | 1,190.00 | 1,196.20 | 1,180.00 | 1,185.20 | 1,085.89 | 425,966 |
| 2022-03-17 | 1,167.00 | 1,181.40 | 1,154.40 | 1,178.80 | 1,080.03 | 478,048 |
| 2022-03-16 | 1,179.60 | 1,184.60 | 1,162.40 | 1,165.40 | 1,067.75 | 508,385 |
| 2022-03-15 | 1,158.60 | 1,176.20 | 1,153.40 | 1,173.80 | 1,075.45 | 404,100 |
| 2022-03-14 | 1,174.40 | 1,189.80 | 1,166.00 | 1,174.20 | 1,075.82 | 508,473 |
| 2022-03-11 | 1,171.60 | 1,187.00 | 1,170.60 | 1,174.40 | 1,076.00 | 544,175 |
| 2022-03-10 | 1,170.00 | 1,184.00 | 1,151.60 | 1,167.60 | 1,069.77 | 562,729 |
| 2022-03-09 | 1,159.80 | 1,160.20 | 1,134.00 | 1,158.00 | 1,060.97 | 641,342 |
| 2022-03-08 | 1,136.60 | 1,146.00 | 1,115.00 | 1,138.60 | 1,043.20 | 959,941 |
| 2022-03-07 | 1,115.20 | 1,142.00 | 1,100.80 | 1,136.60 | 1,041.37 | 798,902 |
| 2022-03-04 | 1,159.40 | 1,169.00 | 1,133.00 | 1,136.00 | 1,040.82 | 610,071 |
| 2022-03-03 | 1,202.00 | 1,203.80 | 1,158.60 | 1,163.00 | 1,065.55 | 481,849 |
| 2022-03-02 | 1,187.80 | 1,212.60 | 1,187.80 | 1,208.80 | 1,107.52 | 661,436 |
| 2022-03-01 | 1,160.40 | 1,199.60 | 1,160.40 | 1,179.80 | 1,080.95 | 558,323 |
| 2022-02-28 | 1,130.40 | 1,152.80 | 1,128.80 | 1,147.00 | 1,050.90 | 507,121 |
| 2022-02-25 | 1,094.00 | 1,142.00 | 1,091.80 | 1,139.80 | 1,044.30 | 630,462 |
| 2022-02-24 | 1,102.60 | 1,121.40 | 1,097.20 | 1,100.80 | 1,008.57 | 1,039,828 |
| 2022-02-23 | 1,142.60 | 1,149.60 | 1,131.40 | 1,140.80 | 1,028.18 | 677,962 |
| 2022-02-22 | 1,152.40 | 1,165.20 | 1,139.00 | 1,141.60 | 1,028.91 | 665,049 |
| 2022-02-21 | 1,130.00 | 1,174.00 | 1,130.00 | 1,171.60 | 1,055.94 | 886,361 |
| 2022-02-18 | 1,125.00 | 1,139.60 | 1,122.80 | 1,124.00 | 1,013.04 | 618,259 |
| 2022-02-17 | 1,129.00 | 1,141.80 | 1,123.00 | 1,135.20 | 1,023.14 | 598,923 |
| 2022-02-16 | 1,114.80 | 1,137.20 | 1,110.00 | 1,131.40 | 1,019.71 | 773,901 |
| 2022-02-15 | 1,083.20 | 1,121.00 | 1,079.20 | 1,115.20 | 1,005.11 | 881,038 |
| 2022-02-14 | 1,070.40 | 1,078.00 | 1,061.00 | 1,069.40 | 963.83 | 1,079,756 |
| 2022-02-11 | 1,102.40 | 1,105.00 | 1,069.00 | 1,079.00 | 972.49 | 866,119 |
| 2022-02-10 | 1,058.00 | 1,110.00 | 1,053.40 | 1,093.40 | 985.46 | 1,356,049 |
| 2022-02-09 | 1,035.00 | 1,045.60 | 1,029.60 | 1,040.00 | 937.33 | 574,236 |
| 2022-02-08 | 1,036.40 | 1,043.00 | 1,028.00 | 1,030.40 | 928.68 | 451,994 |
| 2022-02-07 | 1,021.60 | 1,037.20 | 1,018.60 | 1,036.20 | 933.91 | 384,059 |
| 2022-02-04 | 1,040.20 | 1,049.60 | 1,025.60 | 1,030.00 | 928.32 | 437,225 |
| 2022-02-03 | 1,076.60 | 1,080.00 | 1,039.40 | 1,039.40 | 936.79 | 505,087 |
| 2022-02-02 | 1,063.60 | 1,073.60 | 1,057.40 | 1,072.60 | 966.72 | 394,982 |
| 2022-02-01 | 1,071.40 | 1,073.40 | 1,056.40 | 1,071.00 | 965.27 | 865,951 |
| 2022-01-31 | 1,101.60 | 1,106.20 | 1,079.60 | 1,081.40 | 974.65 | 588,282 |
| 2022-01-28 | 1,114.00 | 1,118.40 | 1,099.80 | 1,110.60 | 1,000.97 | 635,905 |
| 2022-01-27 | 1,050.00 | 1,116.80 | 1,048.00 | 1,112.20 | 1,002.41 | 840,211 |
| 2022-01-26 | 1,071.20 | 1,080.20 | 1,063.60 | 1,066.00 | 960.77 | 708,893 |
| 2022-01-25 | 1,045.00 | 1,063.00 | 1,032.40 | 1,059.60 | 955.00 | 719,140 |
| 2022-01-24 | 1,086.00 | 1,089.20 | 1,040.60 | 1,040.60 | 937.88 | 757,320 |
| 2022-01-21 | 1,097.00 | 1,106.20 | 1,087.80 | 1,088.20 | 980.78 | 648,572 |
| 2022-01-20 | 1,084.60 | 1,103.60 | 1,077.20 | 1,097.60 | 989.25 | 542,637 |
| 2022-01-19 | 1,084.00 | 1,090.00 | 1,081.60 | 1,086.20 | 978.97 | 591,379 |
| 2022-01-18 | 1,080.00 | 1,083.20 | 1,065.60 | 1,080.60 | 973.93 | 636,483 |
| 2022-01-17 | 1,058.20 | 1,080.80 | 1,058.20 | 1,079.20 | 972.67 | 626,669 |
| 2022-01-14 | 1,033.00 | 1,057.00 | 1,033.00 | 1,050.00 | 946.35 | 654,206 |
| 2022-01-13 | 1,044.40 | 1,046.00 | 1,037.00 | 1,039.40 | 936.79 | 255,376 |
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.