AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,565.00 | 1,624.50 | 1,540.00 | 1,606.00 | 1,578.89 | 729,867 |
| 2025-11-05 | 1,564.00 | 1,571.00 | 1,553.50 | 1,561.00 | 1,534.65 | 164,014 |
| 2025-11-04 | 1,549.00 | 1,564.00 | 1,526.50 | 1,560.50 | 1,534.15 | 212,305 |
| 2025-11-03 | 1,564.00 | 1,565.00 | 1,540.00 | 1,542.00 | 1,515.97 | 155,794 |
| 2025-10-31 | 1,560.50 | 1,561.50 | 1,549.50 | 1,554.00 | 1,527.76 | 79,664 |
| 2025-10-30 | 1,546.50 | 1,559.50 | 1,536.50 | 1,559.50 | 1,533.17 | 204,786 |
| 2025-10-29 | 1,546.50 | 1,571.00 | 1,538.00 | 1,552.00 | 1,525.80 | 176,083 |
| 2025-10-28 | 1,575.00 | 1,581.50 | 1,545.00 | 1,551.50 | 1,525.31 | 324,224 |
| 2025-10-27 | 1,565.00 | 1,577.50 | 1,558.00 | 1,567.00 | 1,540.54 | 233,013 |
| 2025-10-24 | 1,565.50 | 1,573.00 | 1,552.50 | 1,562.50 | 1,536.12 | 169,074 |
| 2025-10-23 | 1,563.50 | 1,576.00 | 1,562.50 | 1,565.50 | 1,539.07 | 297,428 |
← NewerPage 5 of 5 · 251 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.