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 |
| 2026-09-18 | 1,628.00 | 1,654.50 | 1,628.00 | 1,638.50 | 1,638.50 | 654,041 |
| 2026-09-17 | 1,604.00 | 1,627.50 | 1,602.00 | 1,626.50 | 1,626.50 | 646,049 |
| 2026-09-16 | 1,590.00 | 1,619.50 | 1,589.50 | 1,593.00 | 1,593.00 | 606,290 |
| 2026-09-15 | 1,611.00 | 1,613.50 | 1,572.50 | 1,594.00 | 1,594.00 | 433,678 |
| 2026-09-14 | 1,537.00 | 1,611.00 | 1,536.00 | 1,592.00 | 1,592.00 | 951,921 |
| 2026-09-11 | 1,544.50 | 1,565.00 | 1,535.50 | 1,538.00 | 1,538.00 | 405,962 |
| 2026-09-10 | 1,511.50 | 1,541.00 | 1,509.00 | 1,541.00 | 1,541.00 | 396,139 |
| 2026-09-09 | 1,544.50 | 1,556.00 | 1,507.00 | 1,519.00 | 1,519.00 | 787,463 |
| 2026-09-08 | 1,565.50 | 1,575.50 | 1,542.00 | 1,546.50 | 1,546.50 | 937,894 |
| 2026-09-07 | 1,556.50 | 1,587.00 | 1,552.00 | 1,566.50 | 1,566.50 | 662,738 |
| 2026-09-04 | 1,575.00 | 1,577.00 | 1,548.00 | 1,555.50 | 1,555.50 | 541,536 |
| 2026-09-03 | 1,569.00 | 1,587.50 | 1,553.50 | 1,570.50 | 1,570.50 | 502,662 |
| 2026-09-02 | 1,561.00 | 1,585.00 | 1,542.00 | 1,560.50 | 1,560.50 | 593,574 |
| 2026-09-01 | 1,524.00 | 1,573.50 | 1,513.50 | 1,555.50 | 1,555.50 | 742,814 |
| 2026-08-31 | 1,561.00 | 1,570.00 | 1,554.00 | 1,563.50 | 1,563.50 | 352,573 |
| 2026-08-28 | 1,573.00 | 1,576.50 | 1,550.00 | 1,559.00 | 1,559.00 | 377,982 |
| 2026-08-27 | 1,587.00 | 1,587.00 | 1,562.00 | 1,571.50 | 1,571.50 | 429,938 |
| 2026-08-26 | 1,608.50 | 1,612.00 | 1,582.50 | 1,588.00 | 1,588.00 | 498,423 |
| 2026-08-25 | 1,582.50 | 1,609.00 | 1,571.50 | 1,609.00 | 1,609.00 | 784,369 |
| 2026-08-24 | 1,579.00 | 1,579.00 | 1,556.00 | 1,568.00 | 1,568.00 | 378,485 |
| 2026-08-21 | 1,548.00 | 1,579.00 | 1,540.00 | 1,577.50 | 1,577.50 | 591,907 |
| 2026-08-20 | 1,561.00 | 1,561.50 | 1,531.50 | 1,560.50 | 1,560.50 | 622,527 |
| 2026-08-19 | 1,532.00 | 1,561.00 | 1,526.00 | 1,553.00 | 1,553.00 | 598,237 |
| 2026-08-18 | 1,490.00 | 1,528.00 | 1,487.50 | 1,528.00 | 1,528.00 | 513,566 |
| 2026-08-17 | 1,497.00 | 1,505.00 | 1,479.00 | 1,489.00 | 1,489.00 | 833,130 |
| 2026-08-14 | 1,498.00 | 1,501.50 | 1,470.50 | 1,480.00 | 1,480.00 | 687,282 |
| 2026-08-13 | 1,513.00 | 1,518.00 | 1,498.00 | 1,514.00 | 1,514.00 | 303,617 |
| 2026-08-12 | 1,520.00 | 1,520.00 | 1,495.50 | 1,507.50 | 1,507.50 | 545,012 |
| 2026-08-11 | 1,539.50 | 1,548.00 | 1,520.50 | 1,529.00 | 1,529.00 | 659,012 |
| 2026-08-10 | 1,536.00 | 1,543.50 | 1,521.50 | 1,543.50 | 1,543.50 | 573,366 |
| 2026-08-07 | 1,523.00 | 1,546.00 | 1,516.50 | 1,518.50 | 1,518.50 | 585,902 |
| 2026-08-06 | 1,540.00 | 1,555.00 | 1,512.00 | 1,522.50 | 1,522.50 | 817,324 |
| 2026-08-05 | 1,498.50 | 1,568.00 | 1,486.00 | 1,545.50 | 1,535.18 | 1,557,541 |
| 2026-08-04 | 1,506.50 | 1,517.00 | 1,490.00 | 1,510.50 | 1,500.41 | 1,584,725 |
| 2026-08-03 | 1,594.00 | 1,594.00 | 1,467.00 | 1,474.00 | 1,464.16 | 2,347,793 |
| 2026-07-31 | 1,633.00 | 1,654.50 | 1,616.00 | 1,627.50 | 1,616.63 | 417,185 |
| 2026-07-30 | 1,681.00 | 1,687.00 | 1,625.50 | 1,633.00 | 1,622.10 | 756,672 |
| 2026-07-29 | 1,676.50 | 1,699.00 | 1,672.50 | 1,693.50 | 1,682.19 | 595,230 |
| 2026-07-28 | 1,655.00 | 1,696.00 | 1,628.00 | 1,671.00 | 1,659.84 | 593,299 |
Page 1 of 21 · 1,260 trading daysOlder →
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.