AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,046.00 | 1,048.00 | 1,038.00 | 1,045.00 | 941.84 | 457,814 |
| 2022-01-11 | 1,040.00 | 1,050.20 | 1,035.00 | 1,046.00 | 942.74 | 359,608 |
| 2022-01-10 | 1,037.20 | 1,044.00 | 1,030.00 | 1,030.00 | 928.32 | 625,590 |
| 2022-01-07 | 1,038.00 | 1,039.00 | 1,024.80 | 1,035.00 | 932.83 | 479,395 |
| 2022-01-05 | 1,042.60 | 1,049.60 | 1,039.20 | 1,040.00 | 937.33 | 128,644 |
| 2022-01-04 | 1,062.00 | 1,063.40 | 1,040.00 | 1,042.60 | 939.68 | 536,143 |
| 2022-01-03 | 1,058.20 | 1,062.20 | 1,053.00 | 1,060.40 | 955.72 | 344,156 |
| 2021-12-30 | 1,058.20 | 1,064.60 | 1,054.80 | 1,062.80 | 957.88 | 195,877 |
| 2021-12-29 | 1,056.80 | 1,064.80 | 1,056.00 | 1,059.00 | 954.46 | 272,833 |
| 2021-12-28 | 1,051.20 | 1,060.80 | 1,049.20 | 1,056.80 | 952.48 | 224,768 |
| 2021-12-27 | 1,051.00 | 1,054.60 | 1,047.20 | 1,051.20 | 947.43 | 211,663 |
| 2021-12-23 | 1,051.00 | 1,056.20 | 1,047.00 | 1,050.80 | 947.07 | 322,279 |
| 2021-12-22 | 1,045.20 | 1,048.20 | 1,035.20 | 1,043.80 | 940.76 | 226,541 |
| 2021-12-21 | 1,031.20 | 1,044.80 | 1,029.60 | 1,044.80 | 941.66 | 405,287 |
| 2021-12-20 | 1,023.60 | 1,034.80 | 1,012.00 | 1,028.40 | 926.88 | 366,385 |
| 2021-12-17 | 1,029.40 | 1,037.80 | 1,023.40 | 1,033.60 | 931.57 | 449,855 |
| 2021-12-16 | 1,012.00 | 1,027.20 | 1,007.60 | 1,026.80 | 925.44 | 732,863 |
| 2021-12-15 | 999.80 | 1,008.00 | 996.90 | 1,003.00 | 903.99 | 391,565 |
| 2021-12-14 | 997.60 | 1,007.40 | 992.70 | 1,002.00 | 903.09 | 758,549 |
| 2021-12-13 | 980.80 | 996.40 | 978.10 | 995.40 | 897.14 | 402,401 |
| 2021-12-10 | 997.00 | 998.40 | 978.60 | 983.60 | 886.50 | 639,021 |
| 2021-12-09 | 998.00 | 1,010.20 | 997.90 | 1,002.20 | 903.27 | 449,602 |
| 2021-12-08 | 995.10 | 1,006.80 | 987.10 | 990.40 | 892.63 | 624,685 |
| 2021-12-07 | 1,003.00 | 1,005.20 | 980.10 | 994.10 | 895.97 | 1,132,363 |
| 2021-12-06 | 996.00 | 1,016.20 | 995.00 | 1,013.20 | 913.18 | 471,249 |
| 2021-12-03 | 999.30 | 1,002.80 | 985.30 | 989.70 | 892.00 | 366,765 |
| 2021-12-02 | 1,002.80 | 1,010.60 | 993.50 | 993.50 | 895.43 | 374,611 |
| 2021-12-01 | 1,002.40 | 1,006.60 | 994.60 | 1,005.40 | 906.15 | 522,909 |
| 2021-11-30 | 1,004.20 | 1,009.00 | 987.30 | 1,001.20 | 902.37 | 1,125,058 |
| 2021-11-29 | 1,023.40 | 1,027.40 | 1,011.80 | 1,018.00 | 917.51 | 847,201 |
| 2021-11-26 | 1,022.00 | 1,038.00 | 1,013.60 | 1,023.40 | 922.37 | 648,287 |
| 2021-11-25 | 1,032.00 | 1,041.40 | 1,030.80 | 1,032.40 | 930.49 | 518,636 |
| 2021-11-24 | 1,028.60 | 1,033.40 | 1,019.80 | 1,030.60 | 928.86 | 431,358 |
| 2021-11-23 | 1,016.00 | 1,026.20 | 1,007.00 | 1,026.20 | 924.90 | 422,256 |
| 2021-11-22 | 1,021.00 | 1,029.60 | 1,015.00 | 1,019.20 | 918.59 | 609,868 |
| 2021-11-19 | 1,011.80 | 1,027.40 | 1,007.20 | 1,020.60 | 919.85 | 736,092 |
| 2021-11-18 | 1,029.40 | 1,030.00 | 1,000.00 | 1,006.60 | 907.23 | 1,097,736 |
| 2021-11-17 | 1,024.00 | 1,042.60 | 1,023.20 | 1,029.80 | 928.14 | 648,267 |
| 2021-11-16 | 1,055.00 | 1,055.80 | 1,011.00 | 1,019.40 | 918.77 | 986,467 |
| 2021-11-15 | 1,052.40 | 1,074.40 | 1,037.00 | 1,055.00 | 950.85 | 704,075 |
| 2021-11-12 | 1,049.80 | 1,080.60 | 1,027.60 | 1,031.20 | 929.40 | 1,377,744 |
| 2021-11-11 | 1,100.00 | 1,102.00 | 1,094.20 | 1,096.40 | 988.17 | 271,224 |
| 2021-11-10 | 1,081.40 | 1,097.00 | 1,079.40 | 1,097.00 | 988.71 | 386,895 |
| 2021-11-09 | 1,084.00 | 1,089.20 | 1,071.00 | 1,079.20 | 972.67 | 358,502 |
| 2021-11-08 | 1,088.00 | 1,099.40 | 1,078.60 | 1,087.20 | 979.88 | 395,888 |
| 2021-11-05 | 1,095.00 | 1,100.80 | 1,087.00 | 1,087.00 | 979.70 | 166,069 |
| 2021-11-04 | 1,090.60 | 1,100.80 | 1,090.40 | 1,095.40 | 987.27 | 420,496 |
| 2021-11-03 | 1,094.60 | 1,101.00 | 1,087.80 | 1,090.60 | 982.94 | 284,179 |
| 2021-11-02 | 1,067.00 | 1,096.40 | 1,067.00 | 1,095.80 | 987.63 | 521,237 |
| 2021-11-01 | 1,075.00 | 1,079.40 | 1,063.40 | 1,067.00 | 961.67 | 148,384 |
| 2021-10-29 | 1,058.40 | 1,070.00 | 1,054.40 | 1,067.60 | 962.21 | 242,827 |
| 2021-10-28 | 1,060.00 | 1,078.00 | 1,052.40 | 1,069.20 | 963.65 | 284,594 |
| 2021-10-27 | 1,074.00 | 1,079.20 | 1,060.40 | 1,060.40 | 955.72 | 370,996 |
| 2021-10-26 | 1,060.00 | 1,072.20 | 1,060.00 | 1,068.60 | 963.11 | 392,460 |
| 2021-10-25 | 1,064.00 | 1,072.40 | 1,055.60 | 1,057.40 | 953.02 | 247,236 |
| 2021-10-22 | 1,052.20 | 1,067.40 | 1,050.20 | 1,064.00 | 958.97 | 325,024 |
| 2021-10-21 | 1,041.00 | 1,052.40 | 1,038.60 | 1,049.40 | 945.81 | 223,357 |
← NewerPage 21 of 21 · 1,257 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.