AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,343.00 | 1,346.00 | 1,313.00 | 1,322.00 | 1,290.68 | 414,634 |
| 2025-05-12 | 1,270.50 | 1,339.50 | 1,252.00 | 1,336.50 | 1,304.83 | 1,167,991 |
| 2025-05-09 | 1,311.00 | 1,331.50 | 1,306.50 | 1,323.00 | 1,291.65 | 451,897 |
| 2025-05-08 | 1,341.50 | 1,345.00 | 1,303.50 | 1,320.00 | 1,288.72 | 479,225 |
| 2025-05-07 | 1,350.00 | 1,353.50 | 1,334.00 | 1,345.50 | 1,313.62 | 317,749 |
| 2025-05-06 | 1,406.00 | 1,406.00 | 1,369.50 | 1,374.50 | 1,341.93 | 309,222 |
| 2025-05-05 | 1,391.50 | 1,395.00 | 1,382.00 | 1,391.50 | 1,358.53 | 308,178 |
| 2025-05-02 | 1,387.00 | 1,391.00 | 1,369.00 | 1,379.00 | 1,346.33 | 434,781 |
| 2025-04-30 | 1,395.00 | 1,399.50 | 1,376.50 | 1,398.00 | 1,364.88 | 166,651 |
| 2025-04-29 | 1,302.00 | 1,372.00 | 1,289.50 | 1,369.50 | 1,337.05 | 781,609 |
| 2025-04-28 | 1,346.00 | 1,364.50 | 1,346.00 | 1,359.00 | 1,326.80 | 295,682 |
| 2025-04-25 | 1,339.00 | 1,360.00 | 1,333.50 | 1,345.00 | 1,313.13 | 301,467 |
| 2025-04-24 | 1,330.00 | 1,338.00 | 1,314.50 | 1,337.00 | 1,305.32 | 175,653 |
| 2025-04-23 | 1,311.00 | 1,333.00 | 1,308.50 | 1,324.50 | 1,293.12 | 362,439 |
| 2025-04-22 | 1,298.00 | 1,299.00 | 1,255.00 | 1,290.50 | 1,259.92 | 380,442 |
| 2025-04-17 | 1,319.50 | 1,323.00 | 1,298.00 | 1,302.00 | 1,271.15 | 213,457 |
| 2025-04-16 | 1,344.00 | 1,349.00 | 1,320.00 | 1,330.50 | 1,298.98 | 251,999 |
| 2025-04-15 | 1,319.50 | 1,345.00 | 1,314.50 | 1,344.50 | 1,312.64 | 287,975 |
| 2025-04-14 | 1,301.50 | 1,322.50 | 1,291.50 | 1,318.50 | 1,287.26 | 513,256 |
| 2025-04-11 | 1,283.50 | 1,295.00 | 1,261.50 | 1,285.00 | 1,254.55 | 435,476 |
| 2025-04-10 | 1,330.00 | 1,330.00 | 1,271.50 | 1,279.00 | 1,248.70 | 656,453 |
| 2025-04-09 | 1,281.00 | 1,283.00 | 1,226.00 | 1,235.50 | 1,206.23 | 998,526 |
| 2025-04-08 | 1,297.00 | 1,343.00 | 1,291.00 | 1,325.00 | 1,293.61 | 785,180 |
| 2025-04-07 | 1,359.50 | 1,367.00 | 1,289.50 | 1,289.50 | 1,258.95 | 1,009,217 |
| 2025-04-04 | 1,444.00 | 1,462.50 | 1,400.00 | 1,403.00 | 1,369.76 | 722,458 |
| 2025-04-03 | 1,440.00 | 1,471.00 | 1,430.00 | 1,456.00 | 1,421.50 | 649,734 |
| 2025-04-02 | 1,463.00 | 1,464.00 | 1,430.50 | 1,444.50 | 1,410.27 | 443,988 |
| 2025-04-01 | 1,481.00 | 1,488.00 | 1,460.00 | 1,470.00 | 1,435.17 | 248,603 |
| 2025-03-31 | 1,475.00 | 1,477.00 | 1,450.00 | 1,459.00 | 1,424.43 | 354,539 |
| 2025-03-28 | 1,462.50 | 1,484.00 | 1,461.00 | 1,480.00 | 1,444.93 | 229,474 |
| 2025-03-27 | 1,457.50 | 1,463.00 | 1,448.00 | 1,458.50 | 1,423.94 | 276,079 |
| 2025-03-26 | 1,474.00 | 1,476.00 | 1,443.00 | 1,457.50 | 1,422.97 | 331,642 |
| 2025-03-25 | 1,494.50 | 1,508.50 | 1,474.50 | 1,477.50 | 1,442.49 | 273,713 |
| 2025-03-24 | 1,522.50 | 1,524.00 | 1,489.50 | 1,502.50 | 1,466.90 | 341,895 |
| 2025-03-21 | 1,552.00 | 1,552.00 | 1,523.00 | 1,525.00 | 1,488.87 | 447,013 |
| 2025-03-20 | 1,542.50 | 1,569.00 | 1,541.50 | 1,555.00 | 1,518.16 | 243,844 |
| 2025-03-19 | 1,551.50 | 1,564.00 | 1,544.00 | 1,552.00 | 1,515.23 | 238,612 |
| 2025-03-18 | 1,563.00 | 1,567.50 | 1,545.50 | 1,551.50 | 1,514.74 | 236,841 |
| 2025-03-17 | 1,585.50 | 1,585.50 | 1,549.50 | 1,563.00 | 1,525.97 | 223,416 |
| 2025-03-14 | 1,568.00 | 1,575.50 | 1,555.00 | 1,573.50 | 1,536.22 | 214,782 |
| 2025-03-13 | 1,534.00 | 1,569.50 | 1,531.00 | 1,569.00 | 1,531.82 | 404,760 |
| 2025-03-12 | 1,500.00 | 1,533.00 | 1,498.00 | 1,520.50 | 1,484.47 | 361,704 |
| 2025-03-11 | 1,536.50 | 1,542.00 | 1,494.50 | 1,499.50 | 1,463.97 | 353,629 |
| 2025-03-10 | 1,560.00 | 1,560.50 | 1,529.50 | 1,553.50 | 1,516.69 | 284,325 |
| 2025-03-07 | 1,574.50 | 1,575.00 | 1,562.50 | 1,572.00 | 1,534.75 | 235,710 |
| 2025-03-06 | 1,586.00 | 1,587.50 | 1,564.00 | 1,582.50 | 1,545.00 | 339,353 |
| 2025-03-05 | 1,613.00 | 1,613.50 | 1,584.50 | 1,596.00 | 1,558.18 | 410,343 |
| 2025-03-04 | 1,607.00 | 1,639.00 | 1,603.50 | 1,625.00 | 1,586.50 | 457,533 |
| 2025-03-03 | 1,622.00 | 1,628.50 | 1,606.50 | 1,607.00 | 1,568.92 | 375,268 |
| 2025-02-28 | 1,623.00 | 1,635.00 | 1,616.50 | 1,622.00 | 1,583.57 | 295,227 |
| 2025-02-27 | 1,605.00 | 1,634.00 | 1,596.00 | 1,630.00 | 1,591.38 | 338,232 |
| 2025-02-26 | 1,630.50 | 1,645.00 | 1,606.50 | 1,609.00 | 1,570.88 | 460,985 |
| 2025-02-25 | 1,590.00 | 1,615.00 | 1,589.00 | 1,608.50 | 1,570.39 | 237,702 |
| 2025-02-24 | 1,580.50 | 1,598.00 | 1,579.00 | 1,589.00 | 1,551.35 | 265,646 |
| 2025-02-21 | 1,565.50 | 1,582.50 | 1,558.50 | 1,579.50 | 1,542.08 | 431,143 |
| 2025-02-20 | 1,555.00 | 1,571.00 | 1,551.00 | 1,568.00 | 1,530.85 | 404,049 |
| 2025-02-19 | 1,598.50 | 1,602.50 | 1,587.00 | 1,587.00 | 1,527.30 | 219,149 |
| 2025-02-18 | 1,591.00 | 1,604.50 | 1,582.50 | 1,593.50 | 1,533.56 | 252,001 |
| 2025-02-17 | 1,580.00 | 1,588.00 | 1,575.00 | 1,587.00 | 1,527.30 | 156,267 |
| 2025-02-14 | 1,612.00 | 1,612.00 | 1,580.50 | 1,583.50 | 1,523.93 | 342,515 |
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.