AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,612.00 | 1,612.00 | 1,580.50 | 1,583.50 | 1,523.93 | 342,515 |
| 2025-02-13 | 1,624.50 | 1,637.00 | 1,606.50 | 1,621.00 | 1,560.02 | 292,465 |
| 2025-02-12 | 1,578.50 | 1,608.00 | 1,573.00 | 1,603.00 | 1,542.70 | 243,093 |
| 2025-02-11 | 1,582.50 | 1,584.50 | 1,564.50 | 1,576.50 | 1,517.20 | 181,720 |
| 2025-02-10 | 1,580.00 | 1,599.50 | 1,572.00 | 1,589.50 | 1,529.71 | 190,928 |
| 2025-02-07 | 1,579.00 | 1,590.00 | 1,565.00 | 1,576.50 | 1,517.20 | 320,697 |
| 2025-02-06 | 1,557.50 | 1,627.00 | 1,551.50 | 1,612.50 | 1,551.84 | 555,672 |
| 2025-02-05 | 1,520.00 | 1,531.50 | 1,504.00 | 1,524.50 | 1,467.15 | 403,233 |
| 2025-02-04 | 1,550.00 | 1,556.00 | 1,507.50 | 1,522.00 | 1,464.75 | 373,049 |
| 2025-02-03 | 1,554.50 | 1,574.00 | 1,554.50 | 1,566.00 | 1,507.09 | 257,053 |
| 2025-01-31 | 1,571.00 | 1,572.00 | 1,557.50 | 1,566.00 | 1,507.09 | 156,964 |
| 2025-01-30 | 1,541.00 | 1,558.00 | 1,533.50 | 1,556.00 | 1,497.47 | 176,930 |
| 2025-01-29 | 1,532.50 | 1,553.00 | 1,528.50 | 1,540.50 | 1,482.55 | 197,323 |
| 2025-01-28 | 1,534.00 | 1,550.50 | 1,528.50 | 1,536.00 | 1,478.22 | 318,255 |
| 2025-01-27 | 1,512.00 | 1,535.50 | 1,510.00 | 1,532.50 | 1,474.85 | 267,301 |
| 2025-01-24 | 1,518.00 | 1,518.50 | 1,501.50 | 1,511.50 | 1,454.64 | 308,230 |
| 2025-01-23 | 1,506.00 | 1,516.00 | 1,501.50 | 1,505.50 | 1,448.87 | 273,409 |
| 2025-01-22 | 1,495.50 | 1,505.50 | 1,489.00 | 1,499.00 | 1,442.61 | 214,444 |
| 2025-01-21 | 1,473.50 | 1,500.50 | 1,471.00 | 1,499.00 | 1,442.61 | 235,985 |
| 2025-01-20 | 1,492.00 | 1,498.50 | 1,471.50 | 1,471.50 | 1,416.15 | 240,242 |
| 2025-01-17 | 1,491.50 | 1,519.00 | 1,488.00 | 1,492.00 | 1,435.88 | 395,343 |
| 2025-01-16 | 1,468.00 | 1,481.00 | 1,463.50 | 1,480.00 | 1,424.33 | 308,908 |
| 2025-01-15 | 1,453.50 | 1,458.00 | 1,445.50 | 1,451.50 | 1,396.90 | 379,652 |
| 2025-01-14 | 1,480.00 | 1,487.50 | 1,446.50 | 1,454.50 | 1,399.79 | 327,686 |
| 2025-01-13 | 1,495.00 | 1,497.50 | 1,480.00 | 1,487.00 | 1,431.06 | 393,446 |
| 2025-01-10 | 1,508.00 | 1,510.50 | 1,495.00 | 1,508.00 | 1,451.27 | 365,978 |
| 2025-01-09 | 1,483.50 | 1,509.00 | 1,481.50 | 1,508.50 | 1,451.75 | 199,244 |
| 2025-01-08 | 1,484.00 | 1,490.00 | 1,467.50 | 1,487.00 | 1,431.06 | 207,686 |
| 2025-01-07 | 1,471.50 | 1,492.50 | 1,462.00 | 1,482.00 | 1,426.25 | 419,525 |
| 2025-01-03 | 1,475.50 | 1,488.50 | 1,472.00 | 1,475.00 | 1,419.52 | 122,205 |
| 2025-01-02 | 1,450.00 | 1,479.00 | 1,449.00 | 1,475.50 | 1,420.00 | 173,714 |
| 2024-12-30 | 1,457.00 | 1,465.00 | 1,445.00 | 1,446.50 | 1,392.09 | 228,275 |
| 2024-12-27 | 1,456.50 | 1,459.50 | 1,445.00 | 1,459.00 | 1,404.12 | 177,288 |
| 2024-12-23 | 1,439.00 | 1,458.00 | 1,439.00 | 1,454.00 | 1,399.30 | 266,397 |
| 2024-12-20 | 1,420.00 | 1,433.00 | 1,404.50 | 1,433.00 | 1,379.09 | 361,808 |
| 2024-12-19 | 1,440.50 | 1,447.00 | 1,416.50 | 1,423.00 | 1,369.47 | 292,407 |
| 2024-12-18 | 1,458.00 | 1,464.00 | 1,442.50 | 1,447.00 | 1,392.57 | 271,876 |
| 2024-12-17 | 1,445.50 | 1,470.50 | 1,443.50 | 1,465.00 | 1,409.89 | 206,943 |
| 2024-12-16 | 1,460.00 | 1,478.50 | 1,456.00 | 1,462.50 | 1,407.49 | 261,795 |
| 2024-12-13 | 1,475.00 | 1,475.00 | 1,452.50 | 1,458.50 | 1,403.64 | 282,172 |
| 2024-12-12 | 1,479.50 | 1,482.50 | 1,466.00 | 1,480.50 | 1,424.81 | 303,881 |
| 2024-12-11 | 1,476.00 | 1,486.50 | 1,469.00 | 1,482.50 | 1,426.73 | 181,926 |
| 2024-12-10 | 1,491.00 | 1,499.50 | 1,475.50 | 1,475.50 | 1,420.00 | 173,658 |
| 2024-12-09 | 1,492.50 | 1,498.50 | 1,481.00 | 1,493.00 | 1,436.84 | 282,429 |
| 2024-12-06 | 1,472.50 | 1,495.00 | 1,472.50 | 1,486.50 | 1,430.58 | 206,106 |
| 2024-12-05 | 1,462.00 | 1,479.50 | 1,461.50 | 1,470.50 | 1,415.18 | 392,867 |
| 2024-12-04 | 1,498.50 | 1,498.50 | 1,455.00 | 1,461.50 | 1,406.52 | 450,760 |
| 2024-12-03 | 1,479.00 | 1,510.00 | 1,479.00 | 1,507.50 | 1,450.79 | 285,421 |
| 2024-12-02 | 1,479.50 | 1,489.50 | 1,472.50 | 1,472.50 | 1,417.11 | 377,919 |
| 2024-11-29 | 1,467.00 | 1,474.00 | 1,463.00 | 1,471.00 | 1,415.67 | 503,966 |
| 2024-11-28 | 1,474.50 | 1,479.50 | 1,466.50 | 1,472.00 | 1,416.63 | 203,837 |
| 2024-11-27 | 1,459.50 | 1,464.00 | 1,449.00 | 1,460.00 | 1,405.08 | 344,548 |
| 2024-11-26 | 1,460.50 | 1,466.50 | 1,444.00 | 1,454.00 | 1,399.30 | 206,806 |
| 2024-11-25 | 1,453.50 | 1,466.50 | 1,440.50 | 1,449.50 | 1,394.97 | 398,126 |
| 2024-11-22 | 1,422.00 | 1,471.50 | 1,419.00 | 1,462.00 | 1,407.00 | 442,834 |
| 2024-11-21 | 1,392.00 | 1,414.50 | 1,390.00 | 1,413.50 | 1,360.33 | 286,322 |
| 2024-11-20 | 1,409.50 | 1,421.00 | 1,399.50 | 1,409.00 | 1,356.00 | 426,457 |
| 2024-11-19 | 1,391.00 | 1,400.00 | 1,386.00 | 1,398.50 | 1,345.89 | 342,713 |
| 2024-11-18 | 1,392.50 | 1,392.50 | 1,377.50 | 1,386.00 | 1,333.86 | 467,195 |
| 2024-11-15 | 1,421.00 | 1,421.00 | 1,391.00 | 1,392.50 | 1,340.12 | 695,153 |
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.