AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,690.00 | 1,700.50 | 1,665.00 | 1,688.50 | 1,659.99 | 320,136 |
| 2026-02-02 | 1,657.50 | 1,719.00 | 1,636.50 | 1,716.00 | 1,687.03 | 396,742 |
| 2026-01-30 | 1,633.50 | 1,654.00 | 1,622.50 | 1,649.50 | 1,621.65 | 183,269 |
| 2026-01-29 | 1,648.50 | 1,656.00 | 1,638.00 | 1,647.00 | 1,619.19 | 421,498 |
| 2026-01-28 | 1,682.00 | 1,682.00 | 1,643.50 | 1,656.50 | 1,628.53 | 298,721 |
| 2026-01-27 | 1,693.50 | 1,699.50 | 1,679.00 | 1,693.00 | 1,664.42 | 286,025 |
| 2026-01-26 | 1,663.00 | 1,683.50 | 1,653.00 | 1,683.50 | 1,655.08 | 231,434 |
| 2026-01-23 | 1,663.00 | 1,669.50 | 1,649.50 | 1,662.00 | 1,633.94 | 371,165 |
| 2026-01-22 | 1,656.50 | 1,657.50 | 1,630.50 | 1,656.50 | 1,628.53 | 328,330 |
| 2026-01-21 | 1,637.00 | 1,655.00 | 1,624.00 | 1,631.50 | 1,603.96 | 361,312 |
| 2026-01-20 | 1,700.00 | 1,702.00 | 1,631.00 | 1,659.00 | 1,630.99 | 487,445 |
| 2026-01-19 | 1,727.00 | 1,754.50 | 1,719.00 | 1,723.00 | 1,693.91 | 224,036 |
| 2026-01-16 | 1,731.00 | 1,751.00 | 1,727.00 | 1,738.00 | 1,708.66 | 344,663 |
| 2026-01-15 | 1,769.00 | 1,783.00 | 1,728.50 | 1,733.00 | 1,703.74 | 340,817 |
| 2026-01-14 | 1,738.50 | 1,782.00 | 1,738.50 | 1,765.00 | 1,735.20 | 480,823 |
| 2026-01-13 | 1,729.00 | 1,738.50 | 1,706.00 | 1,723.00 | 1,693.91 | 431,024 |
| 2026-01-12 | 1,737.00 | 1,761.50 | 1,715.50 | 1,739.00 | 1,709.64 | 403,198 |
| 2026-01-09 | 1,743.50 | 1,772.50 | 1,733.00 | 1,754.00 | 1,724.39 | 270,362 |
| 2026-01-08 | 1,749.00 | 1,771.00 | 1,737.00 | 1,755.00 | 1,725.37 | 216,104 |
| 2026-01-07 | 1,734.00 | 1,773.00 | 1,734.00 | 1,761.00 | 1,731.27 | 524,804 |
| 2026-01-05 | 1,694.00 | 1,694.00 | 1,661.50 | 1,676.00 | 1,647.70 | 157,711 |
| 2026-01-02 | 1,703.50 | 1,725.50 | 1,693.50 | 1,694.00 | 1,665.40 | 227,934 |
| 2025-12-30 | 1,702.50 | 1,713.00 | 1,699.00 | 1,703.50 | 1,674.74 | 176,609 |
| 2025-12-29 | 1,699.00 | 1,709.00 | 1,696.00 | 1,702.50 | 1,673.76 | 190,652 |
| 2025-12-23 | 1,699.00 | 1,713.00 | 1,695.00 | 1,699.00 | 1,670.32 | 166,276 |
| 2025-12-22 | 1,698.00 | 1,698.00 | 1,672.50 | 1,691.00 | 1,662.45 | 243,801 |
| 2025-12-19 | 1,686.00 | 1,701.00 | 1,678.00 | 1,701.00 | 1,672.28 | 283,942 |
| 2025-12-18 | 1,679.50 | 1,688.00 | 1,666.50 | 1,684.50 | 1,656.06 | 309,169 |
| 2025-12-17 | 1,690.00 | 1,703.50 | 1,684.50 | 1,689.00 | 1,660.48 | 214,674 |
| 2025-12-16 | 1,704.00 | 1,711.50 | 1,676.50 | 1,682.00 | 1,653.60 | 172,989 |
| 2025-12-15 | 1,668.00 | 1,693.50 | 1,660.50 | 1,691.50 | 1,662.94 | 281,391 |
| 2025-12-12 | 1,671.50 | 1,677.00 | 1,658.50 | 1,669.50 | 1,641.31 | 314,250 |
| 2025-12-11 | 1,688.00 | 1,694.00 | 1,673.50 | 1,684.50 | 1,656.06 | 230,007 |
| 2025-12-10 | 1,682.00 | 1,719.50 | 1,674.00 | 1,675.50 | 1,647.21 | 253,593 |
| 2025-12-09 | 1,720.00 | 1,724.00 | 1,688.50 | 1,692.50 | 1,663.93 | 290,000 |
| 2025-12-08 | 1,704.00 | 1,715.00 | 1,690.00 | 1,698.50 | 1,669.82 | 212,708 |
| 2025-12-05 | 1,698.00 | 1,717.50 | 1,698.00 | 1,704.00 | 1,675.23 | 173,729 |
| 2025-12-04 | 1,708.50 | 1,710.50 | 1,694.50 | 1,694.50 | 1,665.89 | 194,293 |
| 2025-12-03 | 1,706.50 | 1,721.00 | 1,699.50 | 1,708.50 | 1,679.66 | 209,759 |
| 2025-12-02 | 1,713.50 | 1,725.00 | 1,704.50 | 1,715.50 | 1,686.54 | 206,459 |
| 2025-12-01 | 1,743.50 | 1,758.50 | 1,724.00 | 1,727.00 | 1,697.84 | 198,156 |
| 2025-11-28 | 1,753.50 | 1,763.00 | 1,742.00 | 1,749.50 | 1,719.96 | 519,413 |
| 2025-11-27 | 1,768.50 | 1,779.00 | 1,748.50 | 1,750.50 | 1,720.95 | 313,329 |
| 2025-11-26 | 1,780.00 | 1,786.50 | 1,758.50 | 1,776.00 | 1,746.02 | 328,667 |
| 2025-11-25 | 1,743.50 | 1,780.50 | 1,738.50 | 1,773.00 | 1,743.07 | 399,400 |
| 2025-11-24 | 1,742.50 | 1,748.00 | 1,726.50 | 1,745.50 | 1,716.03 | 529,167 |
| 2025-11-21 | 1,692.00 | 1,733.50 | 1,688.50 | 1,732.00 | 1,702.76 | 292,595 |
| 2025-11-20 | 1,705.00 | 1,721.00 | 1,694.50 | 1,706.00 | 1,677.20 | 269,549 |
| 2025-11-19 | 1,686.50 | 1,713.00 | 1,681.50 | 1,700.50 | 1,671.79 | 340,361 |
| 2025-11-18 | 1,716.50 | 1,731.00 | 1,680.00 | 1,686.50 | 1,658.03 | 450,350 |
| 2025-11-17 | 1,681.00 | 1,702.50 | 1,679.50 | 1,698.00 | 1,669.33 | 267,372 |
| 2025-11-14 | 1,663.50 | 1,687.00 | 1,663.50 | 1,681.00 | 1,652.62 | 300,250 |
| 2025-11-13 | 1,667.00 | 1,671.50 | 1,651.00 | 1,669.50 | 1,641.31 | 190,885 |
| 2025-11-12 | 1,685.00 | 1,685.00 | 1,659.50 | 1,673.00 | 1,644.75 | 190,295 |
| 2025-11-11 | 1,675.50 | 1,681.50 | 1,655.00 | 1,680.00 | 1,651.64 | 269,521 |
| 2025-11-10 | 1,615.00 | 1,653.00 | 1,607.00 | 1,642.00 | 1,614.28 | 321,093 |
| 2025-11-07 | 1,608.00 | 1,623.50 | 1,599.00 | 1,614.00 | 1,586.75 | 299,112 |
| 2025-11-06 | 1,565.00 | 1,624.50 | 1,540.00 | 1,606.00 | 1,578.89 | 729,867 |
| 2025-11-05 | 1,564.00 | 1,571.00 | 1,553.50 | 1,561.00 | 1,534.65 | 164,014 |
| 2025-11-04 | 1,549.00 | 1,564.00 | 1,526.50 | 1,560.50 | 1,534.15 | 212,305 |
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.