AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,428.50 | 1,430.50 | 1,402.00 | 1,405.50 | 1,381.77 | 196,134 |
| 2025-08-07 | 1,407.00 | 1,414.50 | 1,388.50 | 1,412.00 | 1,388.16 | 295,234 |
| 2025-08-06 | 1,441.00 | 1,445.00 | 1,422.50 | 1,425.00 | 1,391.24 | 232,597 |
| 2025-08-05 | 1,445.00 | 1,449.00 | 1,435.00 | 1,439.50 | 1,405.39 | 225,519 |
| 2025-08-04 | 1,432.00 | 1,432.00 | 1,407.00 | 1,431.00 | 1,397.09 | 252,219 |
| 2025-08-01 | 1,432.00 | 1,438.00 | 1,403.00 | 1,426.50 | 1,392.70 | 553,543 |
| 2025-07-31 | 1,491.50 | 1,494.00 | 1,454.50 | 1,465.50 | 1,430.78 | 492,312 |
| 2025-07-30 | 1,432.50 | 1,486.00 | 1,430.00 | 1,483.00 | 1,447.86 | 613,916 |
| 2025-07-29 | 1,425.00 | 1,447.00 | 1,385.00 | 1,442.50 | 1,408.32 | 885,500 |
| 2025-07-28 | 1,408.50 | 1,410.50 | 1,377.50 | 1,383.50 | 1,350.72 | 268,020 |
| 2025-07-25 | 1,403.00 | 1,403.50 | 1,382.50 | 1,385.50 | 1,352.67 | 279,830 |
| 2025-07-24 | 1,389.00 | 1,420.50 | 1,388.00 | 1,407.00 | 1,373.66 | 329,009 |
| 2025-07-23 | 1,353.50 | 1,382.00 | 1,353.50 | 1,380.00 | 1,347.30 | 346,664 |
| 2025-07-22 | 1,326.50 | 1,350.50 | 1,322.00 | 1,337.00 | 1,305.32 | 176,030 |
| 2025-07-21 | 1,334.50 | 1,338.50 | 1,323.00 | 1,328.00 | 1,296.53 | 233,937 |
| 2025-07-18 | 1,350.00 | 1,355.00 | 1,337.00 | 1,342.50 | 1,310.69 | 308,544 |
| 2025-07-17 | 1,363.00 | 1,374.50 | 1,353.00 | 1,357.50 | 1,325.34 | 131,398 |
| 2025-07-16 | 1,362.50 | 1,380.50 | 1,348.00 | 1,366.00 | 1,333.63 | 173,619 |
| 2025-07-15 | 1,378.50 | 1,391.00 | 1,364.50 | 1,369.00 | 1,336.56 | 197,829 |
| 2025-07-14 | 1,364.00 | 1,393.00 | 1,358.50 | 1,378.00 | 1,345.35 | 305,349 |
| 2025-07-11 | 1,372.00 | 1,372.50 | 1,348.00 | 1,349.50 | 1,317.53 | 206,068 |
| 2025-07-10 | 1,355.50 | 1,382.50 | 1,355.50 | 1,376.50 | 1,343.89 | 280,886 |
| 2025-07-09 | 1,336.50 | 1,347.00 | 1,330.00 | 1,344.50 | 1,312.64 | 191,580 |
| 2025-07-08 | 1,329.00 | 1,346.50 | 1,316.00 | 1,342.00 | 1,310.20 | 248,383 |
| 2025-07-07 | 1,353.50 | 1,354.00 | 1,323.00 | 1,330.00 | 1,298.49 | 255,417 |
| 2025-07-04 | 1,329.50 | 1,364.00 | 1,327.50 | 1,356.50 | 1,324.36 | 311,149 |
| 2025-07-03 | 1,356.50 | 1,370.00 | 1,324.50 | 1,338.00 | 1,306.30 | 387,928 |
| 2025-07-02 | 1,363.00 | 1,370.00 | 1,346.50 | 1,357.00 | 1,324.85 | 341,840 |
| 2025-07-01 | 1,325.50 | 1,362.00 | 1,318.50 | 1,362.00 | 1,329.73 | 388,079 |
| 2025-06-30 | 1,330.00 | 1,337.00 | 1,323.50 | 1,328.50 | 1,297.02 | 288,141 |
| 2025-06-27 | 1,333.50 | 1,340.50 | 1,325.50 | 1,332.00 | 1,300.44 | 202,929 |
| 2025-06-26 | 1,325.50 | 1,334.00 | 1,324.00 | 1,330.50 | 1,298.98 | 309,079 |
| 2025-06-25 | 1,347.00 | 1,351.50 | 1,332.00 | 1,333.50 | 1,301.90 | 232,714 |
| 2025-06-24 | 1,373.00 | 1,381.00 | 1,339.50 | 1,347.00 | 1,315.08 | 396,347 |
| 2025-06-23 | 1,349.50 | 1,369.00 | 1,342.50 | 1,358.00 | 1,325.82 | 217,200 |
| 2025-06-19 | 1,357.00 | 1,379.00 | 1,357.00 | 1,373.50 | 1,340.96 | 206,775 |
| 2025-06-18 | 1,355.50 | 1,369.00 | 1,348.00 | 1,366.50 | 1,334.12 | 182,586 |
| 2025-06-17 | 1,381.50 | 1,399.00 | 1,366.50 | 1,372.50 | 1,339.98 | 283,110 |
| 2025-06-16 | 1,410.50 | 1,417.00 | 1,398.50 | 1,398.50 | 1,365.36 | 276,539 |
| 2025-06-13 | 1,411.50 | 1,431.50 | 1,407.50 | 1,420.00 | 1,386.35 | 471,964 |
| 2025-06-12 | 1,410.00 | 1,427.50 | 1,401.50 | 1,422.00 | 1,388.31 | 405,400 |
| 2025-06-11 | 1,414.50 | 1,416.00 | 1,399.00 | 1,415.00 | 1,381.47 | 387,596 |
| 2025-06-10 | 1,406.00 | 1,417.00 | 1,394.00 | 1,417.00 | 1,383.43 | 276,499 |
| 2025-06-09 | 1,405.00 | 1,413.00 | 1,396.50 | 1,406.00 | 1,372.69 | 280,296 |
| 2025-06-05 | 1,405.00 | 1,410.50 | 1,381.00 | 1,393.00 | 1,359.99 | 247,725 |
| 2025-06-04 | 1,390.00 | 1,404.50 | 1,379.50 | 1,401.50 | 1,368.29 | 278,726 |
| 2025-06-03 | 1,377.00 | 1,395.00 | 1,373.50 | 1,384.50 | 1,351.70 | 308,898 |
| 2025-06-02 | 1,393.50 | 1,399.00 | 1,356.00 | 1,369.00 | 1,336.56 | 424,486 |
| 2025-05-30 | 1,353.50 | 1,380.50 | 1,347.50 | 1,375.50 | 1,342.91 | 472,517 |
| 2025-05-28 | 1,368.00 | 1,369.50 | 1,352.00 | 1,356.50 | 1,324.36 | 197,279 |
| 2025-05-27 | 1,355.00 | 1,376.00 | 1,351.00 | 1,370.50 | 1,338.03 | 296,004 |
| 2025-05-26 | 1,346.00 | 1,353.50 | 1,345.50 | 1,347.00 | 1,315.08 | 191,143 |
| 2025-05-23 | 1,352.50 | 1,361.00 | 1,332.00 | 1,344.50 | 1,312.64 | 366,561 |
| 2025-05-22 | 1,344.00 | 1,354.50 | 1,334.50 | 1,342.00 | 1,310.20 | 361,273 |
| 2025-05-21 | 1,349.00 | 1,362.00 | 1,343.50 | 1,355.00 | 1,322.89 | 420,214 |
| 2025-05-20 | 1,349.50 | 1,363.00 | 1,342.50 | 1,351.50 | 1,319.48 | 413,201 |
| 2025-05-19 | 1,343.00 | 1,349.00 | 1,326.50 | 1,342.00 | 1,310.20 | 229,654 |
| 2025-05-16 | 1,329.00 | 1,348.50 | 1,325.00 | 1,346.50 | 1,314.60 | 442,083 |
| 2025-05-15 | 1,289.00 | 1,325.50 | 1,289.00 | 1,318.00 | 1,286.77 | 506,270 |
| 2025-05-14 | 1,319.00 | 1,326.50 | 1,296.50 | 1,300.50 | 1,269.69 | 412,828 |
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.