AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,644.50 | 1,648.50 | 1,623.50 | 1,635.50 | 1,635.50 | 355,700 |
| 2026-10-16 | 1,654.00 | 1,660.50 | 1,638.50 | 1,643.50 | 1,643.50 | 552,495 |
| 2026-10-15 | 1,638.00 | 1,689.50 | 1,631.00 | 1,675.50 | 1,675.50 | 771,051 |
| 2026-10-14 | 1,566.50 | 1,632.00 | 1,560.50 | 1,630.00 | 1,630.00 | 642,142 |
| 2026-10-13 | 1,611.00 | 1,630.00 | 1,571.00 | 1,576.00 | 1,576.00 | 745,334 |
| 2026-10-12 | 1,598.00 | 1,602.00 | 1,579.00 | 1,586.50 | 1,586.50 | 324,680 |
| 2026-10-09 | 1,587.50 | 1,601.50 | 1,581.00 | 1,591.50 | 1,591.50 | 435,386 |
| 2026-10-08 | 1,599.00 | 1,603.00 | 1,572.00 | 1,574.50 | 1,574.50 | 419,438 |
| 2026-10-07 | 1,586.50 | 1,610.00 | 1,580.50 | 1,610.00 | 1,610.00 | 371,889 |
| 2026-10-06 | 1,581.00 | 1,606.00 | 1,562.50 | 1,583.50 | 1,583.50 | 480,656 |
| 2026-10-05 | 1,578.00 | 1,589.50 | 1,556.00 | 1,560.00 | 1,560.00 | 355,608 |
| 2026-10-02 | 1,562.50 | 1,605.50 | 1,561.00 | 1,574.00 | 1,574.00 | 385,086 |
| 2026-10-01 | 1,600.00 | 1,619.50 | 1,594.50 | 1,599.00 | 1,599.00 | 513,027 |
| 2026-09-30 | 1,645.50 | 1,656.50 | 1,623.50 | 1,633.50 | 1,633.50 | 340,161 |
| 2026-09-29 | 1,652.00 | 1,689.00 | 1,636.00 | 1,641.50 | 1,641.50 | 607,659 |
| 2026-09-28 | 1,659.00 | 1,661.50 | 1,643.50 | 1,650.50 | 1,650.50 | 536,388 |
| 2026-09-25 | 1,630.00 | 1,652.50 | 1,625.00 | 1,640.50 | 1,640.50 | 391,520 |
| 2026-09-24 | 1,628.00 | 1,638.50 | 1,614.00 | 1,630.00 | 1,630.00 | 353,428 |
| 2026-09-23 | 1,655.50 | 1,662.00 | 1,632.00 | 1,639.50 | 1,639.50 | 367,088 |
| 2026-09-22 | 1,656.50 | 1,668.50 | 1,639.00 | 1,667.00 | 1,667.00 | 395,513 |
| 2026-09-21 | 1,638.00 | 1,661.50 | 1,626.50 | 1,645.50 | 1,645.50 | 393,752 |
Page 1 of 1 · 21 trading days
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.