AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,712.50 | 1,712.50 | 1,666.00 | 1,682.50 | 1,671.27 | 433,945 |
| 2026-05-04 | 1,728.00 | 1,728.00 | 1,699.50 | 1,712.50 | 1,701.06 | 289,057 |
| 2026-04-30 | 1,718.00 | 1,737.00 | 1,717.50 | 1,733.50 | 1,721.92 | 208,438 |
| 2026-04-29 | 1,752.00 | 1,753.50 | 1,692.50 | 1,717.50 | 1,706.03 | 660,981 |
| 2026-04-28 | 1,731.00 | 1,745.00 | 1,713.00 | 1,739.50 | 1,727.88 | 326,239 |
| 2026-04-27 | 1,751.00 | 1,755.50 | 1,729.00 | 1,748.00 | 1,736.33 | 217,821 |
| 2026-04-24 | 1,788.00 | 1,788.00 | 1,741.00 | 1,744.00 | 1,732.35 | 389,695 |
| 2026-04-23 | 1,788.50 | 1,812.50 | 1,778.00 | 1,803.50 | 1,791.46 | 150,821 |
← NewerPage 3 of 3 · 128 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.