AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,752.00 | 1,753.50 | 1,692.50 | 1,717.50 | 1,706.03 | 660,981 |
| 2026-04-28 | 1,731.00 | 1,745.00 | 1,713.00 | 1,739.50 | 1,727.88 | 326,239 |
| 2026-04-27 | 1,751.00 | 1,755.50 | 1,729.00 | 1,748.00 | 1,736.33 | 217,821 |
| 2026-04-24 | 1,788.00 | 1,788.00 | 1,741.00 | 1,744.00 | 1,732.35 | 389,695 |
| 2026-04-23 | 1,788.50 | 1,812.50 | 1,778.00 | 1,803.50 | 1,791.46 | 150,821 |
| 2026-04-22 | 1,800.00 | 1,814.00 | 1,795.50 | 1,807.00 | 1,794.93 | 179,249 |
| 2026-04-21 | 1,818.50 | 1,843.00 | 1,794.50 | 1,801.00 | 1,788.97 | 305,568 |
| 2026-04-20 | 1,865.00 | 1,869.00 | 1,842.00 | 1,853.00 | 1,840.63 | 132,136 |
| 2026-04-17 | 1,834.00 | 1,869.00 | 1,830.50 | 1,869.00 | 1,856.52 | 315,015 |
| 2026-04-16 | 1,848.50 | 1,853.00 | 1,829.50 | 1,845.00 | 1,832.68 | 173,624 |
| 2026-04-15 | 1,878.00 | 1,884.00 | 1,846.00 | 1,846.50 | 1,834.17 | 196,336 |
| 2026-04-14 | 1,860.00 | 1,869.00 | 1,848.00 | 1,862.50 | 1,850.06 | 243,027 |
| 2026-04-13 | 1,878.50 | 1,892.00 | 1,857.00 | 1,859.50 | 1,847.08 | 222,656 |
| 2026-04-10 | 1,901.00 | 1,925.50 | 1,894.50 | 1,899.00 | 1,886.32 | 257,290 |
| 2026-04-09 | 1,902.50 | 1,907.00 | 1,880.50 | 1,898.00 | 1,885.33 | 144,700 |
| 2026-04-08 | 1,915.00 | 1,925.50 | 1,885.50 | 1,903.00 | 1,890.29 | 347,669 |
| 2026-04-07 | 1,912.50 | 1,921.50 | 1,875.50 | 1,875.50 | 1,862.98 | 278,143 |
| 2026-04-02 | 1,883.50 | 1,894.50 | 1,875.50 | 1,880.50 | 1,867.94 | 135,510 |
| 2026-04-01 | 1,870.00 | 1,888.00 | 1,855.50 | 1,871.50 | 1,859.00 | 286,245 |
| 2026-03-31 | 1,857.50 | 1,871.00 | 1,848.00 | 1,854.00 | 1,841.62 | 266,050 |
| 2026-03-30 | 1,800.00 | 1,858.00 | 1,800.00 | 1,843.50 | 1,831.19 | 236,466 |
| 2026-03-27 | 1,769.00 | 1,817.50 | 1,768.50 | 1,798.00 | 1,785.99 | 271,374 |
| 2026-03-26 | 1,749.00 | 1,755.50 | 1,726.00 | 1,740.00 | 1,728.38 | 188,558 |
| 2026-03-25 | 1,731.00 | 1,759.50 | 1,727.50 | 1,759.50 | 1,747.75 | 225,350 |
| 2026-03-24 | 1,720.00 | 1,731.00 | 1,705.00 | 1,731.00 | 1,719.44 | 226,166 |
| 2026-03-23 | 1,705.00 | 1,744.50 | 1,692.50 | 1,720.00 | 1,708.51 | 397,992 |
| 2026-03-20 | 1,752.00 | 1,773.00 | 1,729.50 | 1,729.50 | 1,717.95 | 351,141 |
| 2026-03-19 | 1,758.00 | 1,779.50 | 1,747.50 | 1,753.50 | 1,741.79 | 208,391 |
| 2026-03-18 | 1,779.50 | 1,796.00 | 1,753.50 | 1,768.50 | 1,756.69 | 208,278 |
| 2026-03-17 | 1,792.50 | 1,808.00 | 1,780.50 | 1,782.00 | 1,770.10 | 215,884 |
| 2026-03-16 | 1,789.50 | 1,802.00 | 1,777.00 | 1,792.50 | 1,780.53 | 155,759 |
| 2026-03-13 | 1,799.00 | 1,810.50 | 1,782.00 | 1,782.00 | 1,770.10 | 315,549 |
| 2026-03-12 | 1,780.50 | 1,807.50 | 1,772.00 | 1,790.50 | 1,778.54 | 227,117 |
| 2026-03-11 | 1,796.00 | 1,797.50 | 1,773.50 | 1,780.50 | 1,768.61 | 243,706 |
| 2026-03-10 | 1,790.00 | 1,815.00 | 1,785.00 | 1,803.50 | 1,791.46 | 256,112 |
| 2026-03-09 | 1,745.00 | 1,783.00 | 1,725.00 | 1,783.00 | 1,771.09 | 283,276 |
| 2026-03-06 | 1,834.00 | 1,836.00 | 1,779.50 | 1,783.50 | 1,771.59 | 222,843 |
| 2026-03-05 | 1,845.00 | 1,867.50 | 1,824.50 | 1,825.00 | 1,812.81 | 247,883 |
| 2026-03-04 | 1,850.00 | 1,868.00 | 1,842.00 | 1,842.00 | 1,829.70 | 213,196 |
| 2026-03-03 | 1,860.00 | 1,869.00 | 1,837.00 | 1,838.50 | 1,826.22 | 235,182 |
| 2026-03-02 | 1,855.00 | 1,884.50 | 1,850.00 | 1,871.50 | 1,859.00 | 224,584 |
| 2026-02-27 | 1,850.00 | 1,883.50 | 1,849.50 | 1,883.50 | 1,870.92 | 220,292 |
| 2026-02-26 | 1,850.00 | 1,878.00 | 1,838.00 | 1,845.50 | 1,833.18 | 245,367 |
| 2026-02-25 | 1,865.00 | 1,880.50 | 1,855.50 | 1,857.00 | 1,844.60 | 209,215 |
| 2026-02-24 | 1,859.50 | 1,904.00 | 1,857.00 | 1,872.50 | 1,860.00 | 293,972 |
| 2026-02-23 | 1,858.00 | 1,876.00 | 1,843.00 | 1,874.00 | 1,861.49 | 194,493 |
| 2026-02-20 | 1,879.50 | 1,882.00 | 1,856.00 | 1,867.50 | 1,855.03 | 263,839 |
| 2026-02-19 | 1,876.50 | 1,882.50 | 1,854.50 | 1,862.00 | 1,849.57 | 246,613 |
| 2026-02-18 | 1,886.50 | 1,915.00 | 1,886.00 | 1,897.00 | 1,864.97 | 384,408 |
| 2026-02-17 | 1,845.50 | 1,889.50 | 1,845.00 | 1,886.00 | 1,854.16 | 301,367 |
| 2026-02-16 | 1,841.00 | 1,848.00 | 1,822.00 | 1,837.50 | 1,806.48 | 217,646 |
| 2026-02-13 | 1,820.00 | 1,848.00 | 1,804.50 | 1,834.50 | 1,803.53 | 565,845 |
| 2026-02-12 | 1,805.00 | 1,824.50 | 1,790.00 | 1,815.00 | 1,784.36 | 495,588 |
| 2026-02-11 | 1,720.00 | 1,798.50 | 1,707.00 | 1,786.00 | 1,755.85 | 869,949 |
| 2026-02-10 | 1,710.50 | 1,739.50 | 1,679.50 | 1,728.00 | 1,698.83 | 1,096,109 |
| 2026-02-09 | 1,735.00 | 1,741.00 | 1,693.50 | 1,702.00 | 1,673.27 | 316,804 |
| 2026-02-06 | 1,710.00 | 1,731.00 | 1,702.00 | 1,728.50 | 1,699.32 | 290,038 |
| 2026-02-05 | 1,684.00 | 1,722.00 | 1,676.50 | 1,711.00 | 1,682.11 | 356,872 |
| 2026-02-04 | 1,651.00 | 1,712.00 | 1,641.50 | 1,701.50 | 1,672.77 | 516,689 |
| 2026-02-03 | 1,690.00 | 1,700.50 | 1,665.00 | 1,688.50 | 1,659.99 | 320,136 |
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.