AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,560.50 | 1,561.50 | 1,549.50 | 1,554.00 | 1,527.76 | 79,664 |
| 2025-10-30 | 1,546.50 | 1,559.50 | 1,536.50 | 1,559.50 | 1,533.17 | 204,786 |
| 2025-10-29 | 1,546.50 | 1,571.00 | 1,538.00 | 1,552.00 | 1,525.80 | 176,083 |
| 2025-10-28 | 1,575.00 | 1,581.50 | 1,545.00 | 1,551.50 | 1,525.31 | 324,224 |
| 2025-10-27 | 1,565.00 | 1,577.50 | 1,558.00 | 1,567.00 | 1,540.54 | 233,013 |
| 2025-10-24 | 1,565.50 | 1,573.00 | 1,552.50 | 1,562.50 | 1,536.12 | 169,074 |
| 2025-10-23 | 1,563.50 | 1,576.00 | 1,562.50 | 1,565.50 | 1,539.07 | 297,428 |
| 2025-10-22 | 1,559.00 | 1,584.50 | 1,555.50 | 1,575.50 | 1,548.90 | 270,861 |
| 2025-10-21 | 1,580.00 | 1,583.50 | 1,568.50 | 1,573.50 | 1,546.93 | 214,326 |
| 2025-10-20 | 1,596.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,563.16 | 417,433 |
| 2025-10-17 | 1,585.50 | 1,594.50 | 1,569.00 | 1,587.00 | 1,560.21 | 247,083 |
| 2025-10-16 | 1,587.00 | 1,602.50 | 1,572.50 | 1,586.50 | 1,559.72 | 256,350 |
| 2025-10-15 | 1,612.00 | 1,612.00 | 1,575.00 | 1,606.00 | 1,578.89 | 314,373 |
| 2025-10-14 | 1,603.50 | 1,620.00 | 1,599.50 | 1,611.00 | 1,583.80 | 210,453 |
| 2025-10-13 | 1,625.50 | 1,637.50 | 1,597.50 | 1,609.50 | 1,582.33 | 281,189 |
| 2025-10-10 | 1,620.00 | 1,633.50 | 1,618.50 | 1,621.00 | 1,593.63 | 192,484 |
| 2025-10-09 | 1,610.00 | 1,641.00 | 1,609.50 | 1,634.00 | 1,606.41 | 236,566 |
| 2025-10-08 | 1,619.00 | 1,638.50 | 1,617.00 | 1,619.00 | 1,591.67 | 370,302 |
| 2025-10-07 | 1,610.00 | 1,617.00 | 1,599.50 | 1,611.00 | 1,583.80 | 230,170 |
| 2025-10-06 | 1,605.00 | 1,627.00 | 1,601.50 | 1,611.00 | 1,583.80 | 435,003 |
| 2025-10-03 | 1,572.50 | 1,595.00 | 1,568.50 | 1,588.00 | 1,561.19 | 298,872 |
| 2025-10-02 | 1,595.50 | 1,607.00 | 1,559.50 | 1,572.50 | 1,545.95 | 578,579 |
| 2025-10-01 | 1,453.00 | 1,571.00 | 1,450.00 | 1,568.00 | 1,541.53 | 1,510,218 |
| 2025-09-30 | 1,396.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,396.03 | 547,986 |
| 2025-09-29 | 1,395.00 | 1,413.50 | 1,390.50 | 1,403.50 | 1,379.80 | 262,289 |
| 2025-09-26 | 1,381.00 | 1,394.50 | 1,365.00 | 1,392.00 | 1,368.50 | 333,107 |
| 2025-09-25 | 1,412.00 | 1,415.50 | 1,392.50 | 1,392.50 | 1,368.99 | 243,492 |
| 2025-09-24 | 1,418.50 | 1,423.50 | 1,404.00 | 1,420.50 | 1,396.52 | 230,860 |
| 2025-09-23 | 1,447.00 | 1,449.00 | 1,422.00 | 1,427.00 | 1,402.91 | 310,112 |
| 2025-09-22 | 1,432.50 | 1,457.50 | 1,429.00 | 1,456.50 | 1,431.91 | 224,290 |
| 2025-09-19 | 1,439.50 | 1,454.00 | 1,432.50 | 1,439.50 | 1,415.20 | 323,259 |
| 2025-09-18 | 1,447.00 | 1,451.00 | 1,425.00 | 1,428.50 | 1,404.38 | 172,206 |
| 2025-09-17 | 1,432.00 | 1,443.50 | 1,418.50 | 1,440.50 | 1,416.18 | 246,641 |
| 2025-09-16 | 1,438.50 | 1,453.50 | 1,431.50 | 1,433.50 | 1,409.30 | 227,193 |
| 2025-09-15 | 1,472.50 | 1,479.00 | 1,436.00 | 1,441.00 | 1,416.67 | 454,468 |
| 2025-09-12 | 1,508.00 | 1,517.50 | 1,492.00 | 1,494.00 | 1,468.78 | 154,471 |
| 2025-09-11 | 1,510.00 | 1,519.50 | 1,506.50 | 1,514.50 | 1,488.93 | 129,634 |
| 2025-09-10 | 1,525.00 | 1,530.50 | 1,507.00 | 1,510.00 | 1,484.51 | 168,925 |
| 2025-09-09 | 1,521.50 | 1,524.00 | 1,511.00 | 1,517.50 | 1,491.88 | 162,634 |
| 2025-09-08 | 1,535.00 | 1,540.00 | 1,502.50 | 1,521.00 | 1,495.32 | 196,392 |
| 2025-09-05 | 1,548.50 | 1,548.50 | 1,532.00 | 1,533.00 | 1,507.12 | 193,425 |
| 2025-09-04 | 1,549.00 | 1,559.50 | 1,540.50 | 1,554.00 | 1,527.76 | 226,092 |
| 2025-09-03 | 1,512.50 | 1,547.50 | 1,510.00 | 1,546.50 | 1,520.39 | 301,367 |
| 2025-09-02 | 1,508.00 | 1,524.00 | 1,498.50 | 1,509.00 | 1,483.52 | 188,210 |
| 2025-09-01 | 1,518.00 | 1,527.00 | 1,498.00 | 1,508.00 | 1,482.54 | 164,266 |
| 2025-08-29 | 1,517.50 | 1,518.00 | 1,505.00 | 1,513.00 | 1,487.46 | 128,755 |
| 2025-08-28 | 1,534.50 | 1,534.50 | 1,508.50 | 1,516.00 | 1,490.41 | 282,001 |
| 2025-08-27 | 1,534.50 | 1,546.50 | 1,526.00 | 1,531.50 | 1,505.64 | 303,414 |
| 2025-08-26 | 1,532.50 | 1,561.00 | 1,520.50 | 1,525.50 | 1,499.75 | 447,472 |
| 2025-08-25 | 1,542.50 | 1,556.50 | 1,527.50 | 1,528.50 | 1,502.69 | 257,581 |
| 2025-08-22 | 1,543.50 | 1,568.00 | 1,539.00 | 1,542.50 | 1,516.46 | 372,860 |
| 2025-08-21 | 1,543.00 | 1,558.50 | 1,536.50 | 1,557.50 | 1,531.20 | 244,746 |
| 2025-08-20 | 1,529.00 | 1,558.00 | 1,525.50 | 1,546.00 | 1,519.90 | 326,353 |
| 2025-08-19 | 1,514.00 | 1,526.50 | 1,507.50 | 1,523.50 | 1,497.78 | 210,242 |
| 2025-08-18 | 1,517.00 | 1,525.00 | 1,508.50 | 1,517.50 | 1,491.88 | 221,566 |
| 2025-08-15 | 1,506.00 | 1,511.00 | 1,494.00 | 1,505.00 | 1,479.59 | 315,777 |
| 2025-08-14 | 1,484.00 | 1,502.50 | 1,481.50 | 1,500.00 | 1,474.68 | 398,460 |
| 2025-08-13 | 1,442.50 | 1,480.00 | 1,439.00 | 1,477.50 | 1,452.56 | 417,391 |
| 2025-08-12 | 1,429.50 | 1,439.00 | 1,424.50 | 1,431.00 | 1,406.84 | 240,977 |
| 2025-08-11 | 1,414.50 | 1,434.50 | 1,414.50 | 1,429.50 | 1,405.37 | 306,885 |
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.