AstraZeneca PLC (AZN.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,643.00 | 1,656.00 | 1,626.00 | 1,646.00 | 1,646.00 | 314,731 |
| 25 Apr 2024 | 1,608.00 | 1,656.00 | 1,605.00 | 1,641.50 | 1,641.50 | 917,143 |
| 24 Apr 2024 | 1,526.00 | 1,552.50 | 1,526.00 | 1,543.50 | 1,543.50 | 341,079 |
| 23 Apr 2024 | 1,529.00 | 1,540.00 | 1,522.00 | 1,522.00 | 1,522.00 | 243,301 |
| 22 Apr 2024 | 1,499.50 | 1,531.50 | 1,499.50 | 1,529.50 | 1,529.50 | 288,441 |
| 19 Apr 2024 | 1,497.00 | 1,504.00 | 1,481.00 | 1,494.50 | 1,494.50 | 230,033 |
| 18 Apr 2024 | 1,497.50 | 1,511.00 | 1,488.50 | 1,497.00 | 1,497.00 | 250,794 |
| 17 Apr 2024 | 1,488.50 | 1,509.00 | 1,484.50 | 1,503.00 | 1,503.00 | 371,159 |
| 16 Apr 2024 | 1,489.50 | 1,503.00 | 1,481.00 | 1,492.50 | 1,492.50 | 223,169 |
| 15 Apr 2024 | 1,508.00 | 1,511.50 | 1,490.50 | 1,502.50 | 1,502.50 | 169,842 |
| 12 Apr 2024 | 1,492.50 | 1,524.50 | 1,488.50 | 1,508.00 | 1,508.00 | 284,541 |
| 11 Apr 2024 | 1,463.00 | 1,500.00 | 1,463.00 | 1,489.00 | 1,489.00 | 376,513 |
| 10 Apr 2024 | 1,444.50 | 1,452.50 | 1,432.00 | 1,451.00 | 1,451.00 | 197,828 |
| 09 Apr 2024 | 1,423.00 | 1,440.50 | 1,419.00 | 1,437.50 | 1,437.50 | 192,781 |
| 08 Apr 2024 | 1,432.00 | 1,433.00 | 1,417.00 | 1,426.00 | 1,426.00 | 321,500 |
| 05 Apr 2024 | 1,438.00 | 1,441.50 | 1,424.50 | 1,432.00 | 1,432.00 | 285,993 |
| 04 Apr 2024 | 1,428.00 | 1,461.50 | 1,428.00 | 1,443.50 | 1,443.50 | 340,317 |
| 03 Apr 2024 | 1,428.00 | 1,433.00 | 1,416.50 | 1,428.00 | 1,428.00 | 180,831 |
| 02 Apr 2024 | 1,467.50 | 1,474.00 | 1,431.50 | 1,439.50 | 1,439.50 | 263,981 |
| 28 Mar 2024 | 1,450.00 | 1,462.00 | 1,449.50 | 1,452.50 | 1,452.50 | 81,434 |
| 27 Mar 2024 | 1,406.00 | 1,449.00 | 1,406.00 | 1,448.50 | 1,448.50 | 447,962 |
| 26 Mar 2024 | 1,399.50 | 1,403.00 | 1,387.50 | 1,403.00 | 1,403.00 | 206,310 |
| 25 Mar 2024 | 1,400.00 | 1,405.50 | 1,395.50 | 1,399.00 | 1,399.00 | 210,461 |
| 22 Mar 2024 | 1,392.00 | 1,412.00 | 1,387.50 | 1,404.50 | 1,404.50 | 233,825 |
| 21 Mar 2024 | 1,363.00 | 1,395.00 | 1,361.50 | 1,394.50 | 1,394.50 | 305,587 |
| 20 Mar 2024 | 1,365.50 | 1,375.50 | 1,364.00 | 1,369.00 | 1,369.00 | 151,763 |
| 19 Mar 2024 | 1,377.50 | 1,377.50 | 1,361.50 | 1,370.00 | 1,370.00 | 232,115 |
| 18 Mar 2024 | 1,370.00 | 1,381.00 | 1,365.50 | 1,380.50 | 1,380.50 | 179,321 |
| 15 Mar 2024 | 1,380.50 | 1,396.00 | 1,370.50 | 1,370.50 | 1,370.50 | 356,818 |
| 14 Mar 2024 | 1,383.00 | 1,390.00 | 1,379.50 | 1,384.00 | 1,384.00 | 419,838 |
| 13 Mar 2024 | 1,381.00 | 1,388.50 | 1,370.00 | 1,381.50 | 1,381.50 | 328,300 |
| 12 Mar 2024 | 1,383.50 | 1,390.00 | 1,374.00 | 1,381.00 | 1,381.00 | 296,318 |
| 11 Mar 2024 | 1,350.00 | 1,380.00 | 1,348.50 | 1,378.00 | 1,378.00 | 296,870 |
| 08 Mar 2024 | 1,350.00 | 1,355.50 | 1,341.50 | 1,350.00 | 1,350.00 | 312,797 |
| 07 Mar 2024 | 1,342.00 | 1,354.50 | 1,335.50 | 1,353.00 | 1,353.00 | 432,628 |
| 06 Mar 2024 | 1,344.00 | 1,346.50 | 1,328.50 | 1,342.50 | 1,342.50 | 310,640 |
| 05 Mar 2024 | 1,335.50 | 1,351.50 | 1,332.50 | 1,344.00 | 1,344.00 | 321,943 |
| 04 Mar 2024 | 1,326.50 | 1,335.00 | 1,324.00 | 1,334.00 | 1,334.00 | 205,870 |
| 01 Mar 2024 | 1,326.00 | 1,334.00 | 1,322.50 | 1,330.50 | 1,330.50 | 252,992 |
| 29 Feb 2024 | 1,348.50 | 1,348.50 | 1,323.50 | 1,327.50 | 1,327.50 | 377,000 |
| 28 Feb 2024 | 1,364.00 | 1,369.00 | 1,347.50 | 1,348.50 | 1,348.50 | 278,609 |
| 27 Feb 2024 | 1,350.50 | 1,366.50 | 1,347.00 | 1,363.50 | 1,363.50 | 237,691 |
| 26 Feb 2024 | 1,353.00 | 1,368.50 | 1,351.00 | 1,354.50 | 1,354.50 | 155,963 |
| 23 Feb 2024 | 1,324.00 | 1,357.00 | 1,322.00 | 1,354.00 | 1,354.00 | 431,279 |
| 22 Feb 2024 | 1,325.00 | 1,325.00 | 1,297.00 | 1,324.00 | 1,324.00 | 454,134 |
| 22 Feb 2024 | 1.56 Dividend | |||||
| 21 Feb 2024 | 1,343.00 | 1,343.00 | 1,330.50 | 1,337.00 | 1,335.44 | 365,052 |
| 20 Feb 2024 | 1,370.50 | 1,379.00 | 1,349.00 | 1,350.00 | 1,348.42 | 328,207 |
| 19 Feb 2024 | 1,357.00 | 1,391.00 | 1,357.00 | 1,377.50 | 1,375.89 | 378,871 |
| 16 Feb 2024 | 1,311.50 | 1,344.50 | 1,311.00 | 1,340.00 | 1,338.44 | 469,990 |
| 15 Feb 2024 | 1,298.00 | 1,310.50 | 1,286.00 | 1,308.50 | 1,306.97 | 349,821 |
| 14 Feb 2024 | 1,292.00 | 1,299.50 | 1,281.50 | 1,298.00 | 1,296.49 | 310,910 |
| 13 Feb 2024 | 1,274.00 | 1,299.00 | 1,273.50 | 1,292.00 | 1,290.49 | 398,191 |
| 12 Feb 2024 | 1,287.00 | 1,294.00 | 1,261.00 | 1,268.00 | 1,266.52 | 762,095 |
| 09 Feb 2024 | 1,320.00 | 1,329.50 | 1,298.00 | 1,306.00 | 1,304.48 | 672,581 |
| 08 Feb 2024 | 1,382.00 | 1,389.00 | 1,290.50 | 1,312.50 | 1,310.97 | 1,674,296 |
| 07 Feb 2024 | 1,405.00 | 1,416.00 | 1,390.50 | 1,396.00 | 1,394.37 | 277,720 |
| 06 Feb 2024 | 1,386.00 | 1,406.50 | 1,378.50 | 1,401.50 | 1,399.86 | 258,907 |
| 05 Feb 2024 | 1,379.50 | 1,391.00 | 1,373.50 | 1,386.50 | 1,384.88 | 224,049 |
| 02 Feb 2024 | 1,389.50 | 1,395.00 | 1,377.00 | 1,380.00 | 1,378.39 | 207,630 |
| 01 Feb 2024 | 1,394.00 | 1,398.50 | 1,378.50 | 1,379.50 | 1,377.89 | 224,446 |
| 31 Jan 2024 | 1,401.50 | 1,404.00 | 1,389.50 | 1,393.00 | 1,391.37 | 233,583 |
| 30 Jan 2024 | 1,403.00 | 1,412.00 | 1,398.50 | 1,401.00 | 1,399.37 | 168,718 |
| 29 Jan 2024 | 1,404.00 | 1,414.00 | 1,399.50 | 1,406.00 | 1,404.36 | 175,224 |
| 26 Jan 2024 | 1,394.50 | 1,416.00 | 1,394.50 | 1,404.00 | 1,402.36 | 317,609 |
| 25 Jan 2024 | 1,389.50 | 1,394.00 | 1,376.00 | 1,390.50 | 1,388.88 | 346,287 |
| 24 Jan 2024 | 1,392.00 | 1,400.50 | 1,381.00 | 1,390.00 | 1,388.38 | 306,445 |
| 23 Jan 2024 | 1,416.00 | 1,417.50 | 1,380.50 | 1,391.00 | 1,389.38 | 402,693 |
| 22 Jan 2024 | 1,397.50 | 1,450.50 | 1,391.00 | 1,408.00 | 1,406.36 | 787,443 |
| 19 Jan 2024 | 1,390.50 | 1,415.50 | 1,390.50 | 1,397.50 | 1,395.87 | 248,238 |
| 18 Jan 2024 | 1,384.00 | 1,391.50 | 1,377.00 | 1,388.50 | 1,386.88 | 256,588 |
| 17 Jan 2024 | 1,395.00 | 1,402.00 | 1,381.00 | 1,392.00 | 1,390.38 | 312,124 |
| 16 Jan 2024 | 1,417.00 | 1,417.50 | 1,381.50 | 1,404.50 | 1,402.86 | 399,360 |
| 15 Jan 2024 | 1,419.50 | 1,425.50 | 1,418.50 | 1,424.50 | 1,422.84 | 91,678 |
| 12 Jan 2024 | 1,423.00 | 1,426.00 | 1,417.50 | 1,423.50 | 1,421.84 | 245,666 |
| 11 Jan 2024 | 1,425.00 | 1,436.00 | 1,417.00 | 1,423.00 | 1,421.34 | 302,171 |
| 10 Jan 2024 | 1,417.50 | 1,426.00 | 1,411.00 | 1,421.00 | 1,419.34 | 292,588 |
| 09 Jan 2024 | 1,413.50 | 1,428.50 | 1,413.00 | 1,423.50 | 1,421.84 | 243,794 |
| 08 Jan 2024 | 1,410.50 | 1,413.00 | 1,399.00 | 1,407.50 | 1,405.86 | 429,897 |
| 05 Jan 2024 | 1,409.50 | 1,413.50 | 1,402.50 | 1,410.50 | 1,408.85 | 100,479 |
| 04 Jan 2024 | 1,401.00 | 1,420.50 | 1,399.50 | 1,415.50 | 1,413.85 | 279,335 |
| 03 Jan 2024 | 1,387.00 | 1,402.00 | 1,378.00 | 1,399.50 | 1,397.87 | 385,757 |
| 02 Jan 2024 | 1,365.50 | 1,399.50 | 1,355.50 | 1,390.00 | 1,388.38 | 406,737 |
| 29 Dec 2023 | 1,347.50 | 1,359.00 | 1,344.50 | 1,353.50 | 1,351.92 | 312,094 |
| 28 Dec 2023 | 1,347.00 | 1,350.00 | 1,342.50 | 1,348.50 | 1,346.93 | 282,443 |
| 27 Dec 2023 | 1,338.00 | 1,357.00 | 1,335.00 | 1,338.00 | 1,336.44 | 477,406 |
| 22 Dec 2023 | 1,338.00 | 1,344.00 | 1,332.50 | 1,337.50 | 1,335.94 | 418,752 |
| 21 Dec 2023 | 1,344.50 | 1,357.50 | 1,343.50 | 1,348.50 | 1,346.93 | 319,377 |
| 20 Dec 2023 | 1,344.00 | 1,361.00 | 1,338.50 | 1,352.50 | 1,350.92 | 644,932 |
| 19 Dec 2023 | 1,346.00 | 1,351.00 | 1,338.00 | 1,347.00 | 1,345.43 | 475,041 |
| 18 Dec 2023 | 1,332.00 | 1,344.50 | 1,329.50 | 1,344.00 | 1,342.43 | 482,668 |
| 15 Dec 2023 | 1,360.00 | 1,363.00 | 1,328.50 | 1,332.00 | 1,330.45 | 788,348 |
| 14 Dec 2023 | 1,365.00 | 1,388.00 | 1,353.50 | 1,361.50 | 1,359.91 | 656,107 |
| 13 Dec 2023 | 1,341.00 | 1,374.50 | 1,340.00 | 1,362.00 | 1,360.41 | 569,153 |
| 12 Dec 2023 | 1,335.50 | 1,355.00 | 1,330.50 | 1,340.00 | 1,338.44 | 389,880 |
| 11 Dec 2023 | 1,331.00 | 1,337.50 | 1,326.50 | 1,336.00 | 1,334.44 | 374,900 |
| 08 Dec 2023 | 1,327.00 | 1,339.50 | 1,325.00 | 1,331.00 | 1,329.45 | 339,198 |
| 07 Dec 2023 | 1,338.50 | 1,344.00 | 1,318.50 | 1,326.00 | 1,324.45 | 376,886 |
| 06 Dec 2023 | 1,350.00 | 1,359.00 | 1,340.50 | 1,342.50 | 1,340.93 | 371,531 |
| 05 Dec 2023 | 1,360.00 | 1,360.00 | 1,337.00 | 1,347.50 | 1,345.93 | 338,298 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.