AstraZeneca PLC (STO:AZN)
Sweden
· Delayed Price · Currency is SEK 1,704.00
+9.50 (0.56%)
At close: Dec 5, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,698.00 | 1,717.50 | 1,698.00 | 1,704.00 | 1,704.00 | 0.56% | 173,729 |
| Dec 4, 2025 | 1,708.50 | 1,710.50 | 1,694.50 | 1,694.50 | 1,694.50 | -0.82% | 189,343 |
| Dec 3, 2025 | 1,706.50 | 1,721.00 | 1,699.50 | 1,708.50 | 1,708.50 | -0.41% | 204,171 |
| Dec 2, 2025 | 1,713.50 | 1,725.00 | 1,704.50 | 1,715.50 | 1,715.50 | -0.67% | 203,815 |
| Dec 1, 2025 | 1,743.50 | 1,758.50 | 1,724.00 | 1,727.00 | 1,727.00 | -1.29% | 195,506 |
| Nov 28, 2025 | 1,753.50 | 1,763.00 | 1,742.00 | 1,749.50 | 1,749.50 | -0.06% | 502,514 |
| Nov 27, 2025 | 1,768.50 | 1,779.00 | 1,748.50 | 1,750.50 | 1,750.50 | -1.44% | 313,329 |
| Nov 26, 2025 | 1,780.00 | 1,786.50 | 1,758.50 | 1,776.00 | 1,776.00 | 0.17% | 322,243 |
| Nov 25, 2025 | 1,743.50 | 1,780.50 | 1,738.50 | 1,773.00 | 1,773.00 | 1.58% | 396,520 |
| Nov 24, 2025 | 1,742.50 | 1,748.00 | 1,726.50 | 1,745.50 | 1,745.50 | 0.78% | 524,599 |
| Nov 21, 2025 | 1,692.00 | 1,733.50 | 1,688.50 | 1,732.00 | 1,732.00 | 1.52% | 290,037 |
| Nov 20, 2025 | 1,705.00 | 1,721.00 | 1,694.50 | 1,706.00 | 1,706.00 | 0.32% | 269,549 |
| Nov 19, 2025 | 1,686.50 | 1,713.00 | 1,681.50 | 1,700.50 | 1,700.50 | 0.83% | 340,361 |
| Nov 18, 2025 | 1,716.50 | 1,731.00 | 1,680.00 | 1,686.50 | 1,686.50 | -0.68% | 450,350 |
| Nov 17, 2025 | 1,681.00 | 1,702.50 | 1,679.50 | 1,698.00 | 1,698.00 | 1.01% | 267,372 |
| Nov 14, 2025 | 1,663.50 | 1,687.00 | 1,663.50 | 1,681.00 | 1,681.00 | 0.69% | 300,250 |
| Nov 13, 2025 | 1,667.00 | 1,671.50 | 1,651.00 | 1,669.50 | 1,669.50 | -0.21% | 190,885 |
| Nov 12, 2025 | 1,685.00 | 1,685.00 | 1,659.50 | 1,673.00 | 1,673.00 | -0.42% | 190,295 |
| Nov 11, 2025 | 1,675.50 | 1,681.50 | 1,655.00 | 1,680.00 | 1,680.00 | 2.31% | 269,521 |
| Nov 10, 2025 | 1,615.00 | 1,653.00 | 1,607.00 | 1,642.00 | 1,642.00 | 1.73% | 321,093 |
| Nov 7, 2025 | 1,608.00 | 1,623.50 | 1,599.00 | 1,614.00 | 1,614.00 | 0.50% | 299,112 |
| Nov 6, 2025 | 1,565.00 | 1,624.50 | 1,540.00 | 1,606.00 | 1,606.00 | 2.88% | 729,867 |
| Nov 5, 2025 | 1,564.00 | 1,571.00 | 1,553.50 | 1,561.00 | 1,561.00 | 0.03% | 164,014 |
| Nov 4, 2025 | 1,549.00 | 1,564.00 | 1,526.50 | 1,560.50 | 1,560.50 | 1.20% | 212,305 |
| Nov 3, 2025 | 1,564.00 | 1,565.00 | 1,540.00 | 1,542.00 | 1,542.00 | -0.77% | 155,794 |
| Oct 31, 2025 | 1,560.50 | 1,561.50 | 1,549.50 | 1,554.00 | 1,554.00 | -0.35% | 79,664 |
| Oct 30, 2025 | 1,546.50 | 1,559.50 | 1,536.50 | 1,559.50 | 1,559.50 | 0.48% | 204,786 |
| Oct 29, 2025 | 1,546.50 | 1,571.00 | 1,538.00 | 1,552.00 | 1,552.00 | 0.03% | 176,083 |
| Oct 28, 2025 | 1,575.00 | 1,581.50 | 1,545.00 | 1,551.50 | 1,551.50 | -0.99% | 324,224 |
| Oct 27, 2025 | 1,565.00 | 1,577.50 | 1,558.00 | 1,567.00 | 1,567.00 | 0.29% | 233,013 |
| Oct 24, 2025 | 1,565.50 | 1,573.00 | 1,552.50 | 1,562.50 | 1,562.50 | -0.19% | 169,074 |
| Oct 23, 2025 | 1,563.50 | 1,576.00 | 1,562.50 | 1,565.50 | 1,565.50 | -0.63% | 297,428 |
| Oct 22, 2025 | 1,559.00 | 1,584.50 | 1,555.50 | 1,575.50 | 1,575.50 | 0.13% | 270,861 |
| Oct 21, 2025 | 1,580.00 | 1,583.50 | 1,568.50 | 1,573.50 | 1,573.50 | -1.04% | 214,326 |
| Oct 20, 2025 | 1,596.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.19% | 417,433 |
| Oct 17, 2025 | 1,585.50 | 1,594.50 | 1,569.00 | 1,587.00 | 1,587.00 | 0.03% | 247,083 |
| Oct 16, 2025 | 1,587.00 | 1,602.50 | 1,572.50 | 1,586.50 | 1,586.50 | -1.21% | 256,350 |
| Oct 15, 2025 | 1,612.00 | 1,612.00 | 1,575.00 | 1,606.00 | 1,606.00 | -0.31% | 314,373 |
| Oct 14, 2025 | 1,603.50 | 1,620.00 | 1,599.50 | 1,611.00 | 1,611.00 | 0.09% | 210,453 |
| Oct 13, 2025 | 1,625.50 | 1,637.50 | 1,597.50 | 1,609.50 | 1,609.50 | -0.71% | 281,189 |
| Oct 10, 2025 | 1,620.00 | 1,633.50 | 1,618.50 | 1,621.00 | 1,621.00 | -0.80% | 192,484 |
| Oct 9, 2025 | 1,610.00 | 1,641.00 | 1,609.50 | 1,634.00 | 1,634.00 | 0.93% | 236,566 |
| Oct 8, 2025 | 1,619.00 | 1,638.50 | 1,617.00 | 1,619.00 | 1,619.00 | 0.50% | 370,302 |
| Oct 7, 2025 | 1,610.00 | 1,617.00 | 1,599.50 | 1,611.00 | 1,611.00 | - | 230,170 |
| Oct 6, 2025 | 1,605.00 | 1,627.00 | 1,601.50 | 1,611.00 | 1,611.00 | 1.45% | 435,003 |
| Oct 3, 2025 | 1,572.50 | 1,595.00 | 1,568.50 | 1,588.00 | 1,588.00 | 0.99% | 298,872 |
| Oct 2, 2025 | 1,595.50 | 1,607.00 | 1,559.50 | 1,572.50 | 1,572.50 | 0.29% | 578,579 |
| Oct 1, 2025 | 1,453.00 | 1,571.00 | 1,450.00 | 1,568.00 | 1,568.00 | 10.42% | 1,510,218 |
| Sep 30, 2025 | 1,396.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,420.00 | 1.18% | 547,986 |
| Sep 29, 2025 | 1,395.00 | 1,413.50 | 1,390.50 | 1,403.50 | 1,403.50 | 0.83% | 262,289 |
| Sep 26, 2025 | 1,381.00 | 1,394.50 | 1,365.00 | 1,392.00 | 1,392.00 | -0.04% | 333,107 |
| Sep 25, 2025 | 1,412.00 | 1,415.50 | 1,392.50 | 1,392.50 | 1,392.50 | -1.97% | 243,492 |
| Sep 24, 2025 | 1,418.50 | 1,423.50 | 1,404.00 | 1,420.50 | 1,420.50 | -0.46% | 230,860 |
| Sep 23, 2025 | 1,447.00 | 1,449.00 | 1,422.00 | 1,427.00 | 1,427.00 | -2.03% | 310,112 |
| Sep 22, 2025 | 1,432.50 | 1,457.50 | 1,429.00 | 1,456.50 | 1,456.50 | 1.18% | 224,290 |
| Sep 19, 2025 | 1,439.50 | 1,454.00 | 1,432.50 | 1,439.50 | 1,439.50 | 0.77% | 323,259 |
| Sep 18, 2025 | 1,447.00 | 1,451.00 | 1,425.00 | 1,428.50 | 1,428.50 | -0.83% | 172,206 |
| Sep 17, 2025 | 1,432.00 | 1,443.50 | 1,418.50 | 1,440.50 | 1,440.50 | 0.49% | 246,641 |
| Sep 16, 2025 | 1,438.50 | 1,453.50 | 1,431.50 | 1,433.50 | 1,433.50 | -0.52% | 227,193 |
| Sep 15, 2025 | 1,472.50 | 1,479.00 | 1,436.00 | 1,441.00 | 1,441.00 | -3.55% | 454,468 |
| Sep 12, 2025 | 1,508.00 | 1,517.50 | 1,492.00 | 1,494.00 | 1,494.00 | -1.35% | 154,471 |
| Sep 11, 2025 | 1,510.00 | 1,519.50 | 1,506.50 | 1,514.50 | 1,514.50 | 0.30% | 129,634 |
| Sep 10, 2025 | 1,525.00 | 1,530.50 | 1,507.00 | 1,510.00 | 1,510.00 | -0.49% | 168,925 |
| Sep 9, 2025 | 1,521.50 | 1,524.00 | 1,511.00 | 1,517.50 | 1,517.50 | -0.23% | 162,634 |
| Sep 8, 2025 | 1,535.00 | 1,540.00 | 1,502.50 | 1,521.00 | 1,521.00 | -0.78% | 196,392 |
| Sep 5, 2025 | 1,548.50 | 1,548.50 | 1,532.00 | 1,533.00 | 1,533.00 | -1.35% | 193,425 |
| Sep 4, 2025 | 1,549.00 | 1,559.50 | 1,540.50 | 1,554.00 | 1,554.00 | 0.48% | 226,092 |
| Sep 3, 2025 | 1,512.50 | 1,547.50 | 1,510.00 | 1,546.50 | 1,546.50 | 2.49% | 301,367 |
| Sep 2, 2025 | 1,508.00 | 1,524.00 | 1,498.50 | 1,509.00 | 1,509.00 | 0.07% | 188,210 |
| Sep 1, 2025 | 1,518.00 | 1,527.00 | 1,498.00 | 1,508.00 | 1,508.00 | -0.33% | 164,266 |
| Aug 29, 2025 | 1,517.50 | 1,518.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.20% | 128,755 |
| Aug 28, 2025 | 1,534.50 | 1,534.50 | 1,508.50 | 1,516.00 | 1,516.00 | -1.01% | 282,001 |
| Aug 27, 2025 | 1,534.50 | 1,546.50 | 1,526.00 | 1,531.50 | 1,531.50 | 0.39% | 303,414 |
| Aug 26, 2025 | 1,532.50 | 1,561.00 | 1,520.50 | 1,525.50 | 1,525.50 | -0.20% | 447,472 |
| Aug 25, 2025 | 1,542.50 | 1,556.50 | 1,527.50 | 1,528.50 | 1,528.50 | -0.91% | 257,581 |
| Aug 22, 2025 | 1,543.50 | 1,568.00 | 1,539.00 | 1,542.50 | 1,542.50 | -0.96% | 372,860 |
| Aug 21, 2025 | 1,543.00 | 1,558.50 | 1,536.50 | 1,557.50 | 1,557.50 | 0.74% | 244,746 |
| Aug 20, 2025 | 1,529.00 | 1,558.00 | 1,525.50 | 1,546.00 | 1,546.00 | 1.48% | 326,353 |
| Aug 19, 2025 | 1,514.00 | 1,526.50 | 1,507.50 | 1,523.50 | 1,523.50 | 0.40% | 210,242 |
| Aug 18, 2025 | 1,517.00 | 1,525.00 | 1,508.50 | 1,517.50 | 1,517.50 | 0.83% | 221,566 |
| Aug 15, 2025 | 1,506.00 | 1,511.00 | 1,494.00 | 1,505.00 | 1,505.00 | 0.33% | 315,777 |
| Aug 14, 2025 | 1,484.00 | 1,502.50 | 1,481.50 | 1,500.00 | 1,500.00 | 1.52% | 398,460 |
| Aug 13, 2025 | 1,442.50 | 1,480.00 | 1,439.00 | 1,477.50 | 1,477.50 | 3.25% | 417,391 |
| Aug 12, 2025 | 1,429.50 | 1,439.00 | 1,424.50 | 1,431.00 | 1,431.00 | 0.10% | 240,977 |
| Aug 11, 2025 | 1,414.50 | 1,434.50 | 1,414.50 | 1,429.50 | 1,429.50 | 1.71% | 306,885 |
| Aug 8, 2025 | 1,428.50 | 1,430.50 | 1,402.00 | 1,405.50 | 1,405.50 | -0.46% | 196,134 |
| Aug 7, 2025 | 1,407.00 | 1,414.50 | 1,388.50 | 1,412.00 | 1,412.00 | -0.91% | 295,234 |
| Aug 6, 2025 | 1,441.00 | 1,445.00 | 1,422.50 | 1,425.00 | 1,415.19 | -1.01% | 232,597 |
| Aug 5, 2025 | 1,445.00 | 1,449.00 | 1,435.00 | 1,439.50 | 1,429.59 | 0.59% | 225,519 |
| Aug 4, 2025 | 1,432.00 | 1,432.00 | 1,407.00 | 1,431.00 | 1,421.15 | 0.32% | 252,219 |
| Aug 1, 2025 | 1,432.00 | 1,438.00 | 1,403.00 | 1,426.50 | 1,416.68 | -2.66% | 553,543 |
| Jul 31, 2025 | 1,491.50 | 1,494.00 | 1,454.50 | 1,465.50 | 1,455.41 | -1.18% | 492,312 |
| Jul 30, 2025 | 1,432.50 | 1,486.00 | 1,430.00 | 1,483.00 | 1,472.79 | 3.53% | 613,916 |
| Jul 29, 2025 | 1,425.00 | 1,447.00 | 1,385.00 | 1,432.50 | 1,422.64 | 3.54% | 885,500 |
| Jul 28, 2025 | 1,408.50 | 1,410.50 | 1,377.50 | 1,383.50 | 1,373.98 | -0.14% | 268,020 |
| Jul 25, 2025 | 1,403.00 | 1,403.50 | 1,382.50 | 1,385.50 | 1,375.96 | -1.53% | 279,830 |
| Jul 24, 2025 | 1,389.00 | 1,420.50 | 1,388.00 | 1,407.00 | 1,397.31 | 1.96% | 329,009 |
| Jul 23, 2025 | 1,353.50 | 1,382.00 | 1,353.50 | 1,380.00 | 1,370.50 | 3.22% | 346,664 |
| Jul 22, 2025 | 1,326.50 | 1,350.50 | 1,322.00 | 1,337.00 | 1,327.80 | 0.68% | 176,030 |
| Jul 21, 2025 | 1,334.50 | 1,338.50 | 1,323.00 | 1,328.00 | 1,318.86 | -1.08% | 233,937 |