AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,428.50 | 1,442.50 | 1,416.50 | 1,440.00 | 1,385.83 | 588,283 |
| 2024-11-13 | 1,434.00 | 1,446.00 | 1,413.00 | 1,426.00 | 1,372.36 | 606,651 |
| 2024-11-12 | 1,446.50 | 1,450.50 | 1,372.00 | 1,409.50 | 1,356.48 | 822,386 |
| 2024-11-11 | 1,410.00 | 1,419.50 | 1,405.00 | 1,407.00 | 1,354.07 | 378,103 |
| 2024-11-08 | 1,381.00 | 1,405.50 | 1,377.50 | 1,397.50 | 1,344.93 | 462,873 |
| 2024-11-07 | 1,391.50 | 1,393.50 | 1,360.00 | 1,372.00 | 1,320.39 | 1,061,821 |
| 2024-11-06 | 1,447.50 | 1,454.50 | 1,390.00 | 1,394.00 | 1,341.56 | 952,128 |
| 2024-11-05 | 1,533.00 | 1,560.00 | 1,398.00 | 1,412.00 | 1,358.88 | 911,085 |
| 2024-11-04 | 1,526.00 | 1,571.00 | 1,515.00 | 1,531.00 | 1,473.41 | 253,471 |
| 2024-11-01 | 1,523.00 | 1,531.00 | 1,519.00 | 1,526.00 | 1,468.60 | 114,862 |
| 2024-10-31 | 1,550.00 | 1,550.00 | 1,519.00 | 1,520.50 | 1,463.30 | 256,195 |
| 2024-10-30 | 1,601.00 | 1,601.50 | 1,513.00 | 1,551.50 | 1,493.14 | 448,996 |
| 2024-10-29 | 1,613.50 | 1,620.50 | 1,600.50 | 1,600.50 | 1,540.29 | 133,173 |
| 2024-10-28 | 1,594.50 | 1,606.00 | 1,580.00 | 1,606.00 | 1,545.59 | 285,303 |
| 2024-10-25 | 1,605.50 | 1,607.50 | 1,587.50 | 1,594.50 | 1,534.52 | 244,233 |
| 2024-10-24 | 1,624.50 | 1,628.00 | 1,602.50 | 1,602.50 | 1,542.22 | 217,496 |
| 2024-10-23 | 1,621.50 | 1,634.50 | 1,620.50 | 1,624.00 | 1,562.91 | 92,688 |
| 2024-10-22 | 1,636.50 | 1,638.00 | 1,610.50 | 1,618.50 | 1,557.62 | 303,958 |
| 2024-10-21 | 1,645.00 | 1,649.00 | 1,634.00 | 1,634.50 | 1,573.02 | 117,633 |
| 2024-10-18 | 1,643.00 | 1,654.00 | 1,632.00 | 1,638.00 | 1,576.38 | 395,783 |
| 2024-10-17 | 1,641.00 | 1,647.00 | 1,633.00 | 1,643.00 | 1,581.20 | 188,324 |
| 2024-10-16 | 1,619.00 | 1,646.50 | 1,619.00 | 1,645.50 | 1,583.60 | 125,472 |
| 2024-10-15 | 1,633.50 | 1,641.00 | 1,604.50 | 1,613.50 | 1,552.81 | 133,825 |
| 2024-10-14 | 1,601.00 | 1,624.50 | 1,601.00 | 1,622.50 | 1,561.47 | 91,681 |
| 2024-10-11 | 1,600.50 | 1,605.50 | 1,591.50 | 1,596.00 | 1,535.96 | 91,542 |
| 2024-10-10 | 1,605.00 | 1,609.00 | 1,592.50 | 1,596.50 | 1,536.44 | 106,647 |
| 2024-10-09 | 1,586.50 | 1,600.00 | 1,586.50 | 1,595.00 | 1,535.00 | 116,585 |
| 2024-10-08 | 1,586.50 | 1,593.00 | 1,581.00 | 1,585.00 | 1,525.38 | 130,875 |
| 2024-10-07 | 1,599.50 | 1,603.00 | 1,588.50 | 1,599.00 | 1,538.85 | 262,654 |
| 2024-10-04 | 1,603.50 | 1,614.00 | 1,592.00 | 1,598.50 | 1,538.37 | 252,427 |
| 2024-10-03 | 1,631.50 | 1,635.00 | 1,612.00 | 1,616.00 | 1,555.21 | 229,494 |
| 2024-10-02 | 1,610.50 | 1,635.00 | 1,610.50 | 1,629.50 | 1,568.20 | 365,567 |
| 2024-10-01 | 1,582.00 | 1,608.00 | 1,578.00 | 1,605.50 | 1,545.11 | 243,710 |
| 2024-09-30 | 1,572.50 | 1,585.00 | 1,571.50 | 1,571.50 | 1,512.38 | 116,817 |
| 2024-09-27 | 1,585.00 | 1,591.00 | 1,566.00 | 1,575.00 | 1,515.75 | 159,664 |
| 2024-09-26 | 1,589.00 | 1,597.50 | 1,571.50 | 1,585.00 | 1,525.38 | 257,611 |
| 2024-09-25 | 1,557.00 | 1,569.00 | 1,551.50 | 1,569.00 | 1,509.98 | 180,250 |
| 2024-09-24 | 1,576.50 | 1,581.50 | 1,560.50 | 1,562.00 | 1,503.24 | 218,388 |
| 2024-09-23 | 1,586.50 | 1,591.50 | 1,567.00 | 1,576.50 | 1,517.20 | 273,881 |
| 2024-09-20 | 1,601.00 | 1,618.00 | 1,595.00 | 1,601.00 | 1,540.78 | 228,843 |
| 2024-09-19 | 1,605.50 | 1,618.50 | 1,602.00 | 1,605.00 | 1,544.62 | 225,836 |
| 2024-09-18 | 1,602.00 | 1,604.50 | 1,591.50 | 1,598.00 | 1,537.89 | 149,176 |
| 2024-09-17 | 1,616.50 | 1,627.50 | 1,604.50 | 1,610.00 | 1,549.44 | 253,807 |
| 2024-09-16 | 1,605.00 | 1,619.50 | 1,605.00 | 1,618.50 | 1,557.62 | 265,451 |
| 2024-09-13 | 1,600.00 | 1,612.00 | 1,579.00 | 1,600.00 | 1,539.81 | 460,161 |
| 2024-09-12 | 1,678.50 | 1,681.00 | 1,628.00 | 1,628.00 | 1,566.76 | 237,725 |
| 2024-09-11 | 1,661.50 | 1,676.00 | 1,642.50 | 1,663.00 | 1,600.44 | 497,443 |
| 2024-09-10 | 1,646.00 | 1,684.50 | 1,633.50 | 1,684.50 | 1,621.13 | 364,023 |
| 2024-09-09 | 1,715.50 | 1,724.50 | 1,692.00 | 1,720.50 | 1,655.78 | 155,121 |
| 2024-09-06 | 1,699.50 | 1,726.50 | 1,694.50 | 1,706.50 | 1,642.31 | 183,690 |
| 2024-09-05 | 1,760.50 | 1,769.00 | 1,700.00 | 1,700.00 | 1,636.05 | 275,348 |
| 2024-09-04 | 1,760.00 | 1,775.00 | 1,759.00 | 1,759.00 | 1,692.83 | 144,659 |
| 2024-09-03 | 1,795.00 | 1,799.00 | 1,781.00 | 1,781.00 | 1,714.00 | 181,254 |
| 2024-09-02 | 1,790.00 | 1,793.50 | 1,775.00 | 1,785.50 | 1,718.33 | 110,810 |
| 2024-08-30 | 1,782.50 | 1,796.00 | 1,781.00 | 1,783.50 | 1,716.41 | 158,872 |
| 2024-08-29 | 1,776.50 | 1,792.50 | 1,774.50 | 1,787.50 | 1,720.26 | 122,074 |
| 2024-08-28 | 1,772.00 | 1,786.50 | 1,769.50 | 1,773.00 | 1,706.31 | 112,243 |
| 2024-08-27 | 1,769.00 | 1,784.00 | 1,769.00 | 1,770.00 | 1,703.42 | 109,123 |
| 2024-08-26 | 1,758.50 | 1,774.50 | 1,758.00 | 1,763.00 | 1,696.68 | 153,938 |
| 2024-08-23 | 1,758.00 | 1,779.50 | 1,752.50 | 1,758.00 | 1,691.87 | 251,321 |
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.