AstraZeneca PLC (STO:AZN)
Sweden
· Delayed Price · Currency is SEK 1,717.00
-22.50 (-1.29%)
Apr 29, 2026, 9:30 AM CET
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,731.00 | 1,745.00 | 1,713.00 | 1,739.50 | 1,739.50 | -0.49% | 317,107 |
| Apr 27, 2026 | 1,751.00 | 1,755.50 | 1,729.00 | 1,748.00 | 1,748.00 | 0.23% | 217,821 |
| Apr 24, 2026 | 1,788.00 | 1,788.00 | 1,741.00 | 1,744.00 | 1,744.00 | -3.30% | 389,695 |
| Apr 23, 2026 | 1,788.50 | 1,812.50 | 1,778.00 | 1,803.50 | 1,803.50 | -0.19% | 150,821 |
| Apr 22, 2026 | 1,800.00 | 1,814.00 | 1,795.50 | 1,807.00 | 1,807.00 | 0.33% | 177,047 |
| Apr 21, 2026 | 1,818.50 | 1,843.00 | 1,794.50 | 1,801.00 | 1,801.00 | -2.81% | 305,568 |
| Apr 20, 2026 | 1,865.00 | 1,869.00 | 1,842.00 | 1,853.00 | 1,853.00 | -0.86% | 126,258 |
| Apr 17, 2026 | 1,834.00 | 1,869.00 | 1,830.50 | 1,869.00 | 1,869.00 | 1.30% | 315,015 |
| Apr 16, 2026 | 1,848.50 | 1,853.00 | 1,829.50 | 1,845.00 | 1,845.00 | -0.08% | 170,143 |
| Apr 15, 2026 | 1,878.00 | 1,884.00 | 1,846.00 | 1,846.50 | 1,846.50 | -0.86% | 196,336 |
| Apr 14, 2026 | 1,860.00 | 1,869.00 | 1,848.00 | 1,862.50 | 1,862.50 | 0.16% | 241,252 |
| Apr 13, 2026 | 1,878.50 | 1,892.00 | 1,857.00 | 1,859.50 | 1,859.50 | -2.08% | 222,656 |
| Apr 10, 2026 | 1,901.00 | 1,925.50 | 1,894.50 | 1,899.00 | 1,899.00 | 0.05% | 257,290 |
| Apr 9, 2026 | 1,902.50 | 1,907.00 | 1,880.50 | 1,898.00 | 1,898.00 | -0.26% | 144,700 |
| Apr 8, 2026 | 1,915.00 | 1,925.50 | 1,885.50 | 1,903.00 | 1,903.00 | 1.47% | 347,669 |
| Apr 7, 2026 | 1,912.50 | 1,921.50 | 1,875.50 | 1,875.50 | 1,875.50 | -0.27% | 278,143 |
| Apr 2, 2026 | 1,883.50 | 1,894.50 | 1,875.50 | 1,880.50 | 1,880.50 | 0.48% | 135,510 |
| Apr 1, 2026 | 1,870.00 | 1,888.00 | 1,855.50 | 1,871.50 | 1,871.50 | 0.94% | 286,245 |
| Mar 31, 2026 | 1,857.50 | 1,871.00 | 1,848.00 | 1,854.00 | 1,854.00 | 0.57% | 266,050 |
| Mar 30, 2026 | 1,800.00 | 1,858.00 | 1,800.00 | 1,843.50 | 1,843.50 | 2.53% | 236,466 |
| Mar 27, 2026 | 1,769.00 | 1,817.50 | 1,768.50 | 1,798.00 | 1,798.00 | 3.33% | 267,014 |
| Mar 26, 2026 | 1,749.00 | 1,755.50 | 1,726.00 | 1,740.00 | 1,740.00 | -1.11% | 188,558 |
| Mar 25, 2026 | 1,731.00 | 1,759.50 | 1,727.50 | 1,759.50 | 1,759.50 | 1.65% | 225,350 |
| Mar 24, 2026 | 1,720.00 | 1,731.00 | 1,705.00 | 1,731.00 | 1,731.00 | 0.64% | 226,166 |
| Mar 23, 2026 | 1,705.00 | 1,744.50 | 1,692.50 | 1,720.00 | 1,720.00 | -0.55% | 397,992 |
| Mar 20, 2026 | 1,752.00 | 1,773.00 | 1,729.50 | 1,729.50 | 1,729.50 | -1.37% | 351,141 |
| Mar 19, 2026 | 1,758.00 | 1,779.50 | 1,747.50 | 1,753.50 | 1,753.50 | -0.85% | 208,391 |
| Mar 18, 2026 | 1,779.50 | 1,796.00 | 1,753.50 | 1,768.50 | 1,768.50 | -0.76% | 208,278 |
| Mar 17, 2026 | 1,792.50 | 1,808.00 | 1,780.50 | 1,782.00 | 1,782.00 | -0.59% | 215,884 |
| Mar 16, 2026 | 1,789.50 | 1,802.00 | 1,777.00 | 1,792.50 | 1,792.50 | 0.59% | 155,759 |
| Mar 13, 2026 | 1,799.00 | 1,810.50 | 1,782.00 | 1,782.00 | 1,782.00 | -0.47% | 315,549 |
| Mar 12, 2026 | 1,780.50 | 1,807.50 | 1,772.00 | 1,790.50 | 1,790.50 | 0.56% | 227,117 |
| Mar 11, 2026 | 1,796.00 | 1,797.50 | 1,773.50 | 1,780.50 | 1,780.50 | -1.28% | 243,706 |
| Mar 10, 2026 | 1,790.00 | 1,815.00 | 1,785.00 | 1,803.50 | 1,803.50 | 1.15% | 256,112 |
| Mar 9, 2026 | 1,745.00 | 1,783.00 | 1,725.00 | 1,783.00 | 1,783.00 | -0.03% | 283,276 |
| Mar 6, 2026 | 1,834.00 | 1,836.00 | 1,779.50 | 1,783.50 | 1,783.50 | -2.27% | 222,843 |
| Mar 5, 2026 | 1,845.00 | 1,867.50 | 1,824.50 | 1,825.00 | 1,825.00 | -0.92% | 247,883 |
| Mar 4, 2026 | 1,850.00 | 1,868.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.19% | 213,196 |
| Mar 3, 2026 | 1,860.00 | 1,869.00 | 1,837.00 | 1,838.50 | 1,838.50 | -1.76% | 235,182 |
| Mar 2, 2026 | 1,855.00 | 1,884.50 | 1,850.00 | 1,871.50 | 1,871.50 | -0.64% | 224,584 |
| Feb 27, 2026 | 1,850.00 | 1,883.50 | 1,849.50 | 1,883.50 | 1,883.50 | 2.06% | 220,292 |
| Feb 26, 2026 | 1,850.00 | 1,878.00 | 1,838.00 | 1,845.50 | 1,845.50 | -0.62% | 245,367 |
| Feb 25, 2026 | 1,865.00 | 1,880.50 | 1,855.50 | 1,857.00 | 1,857.00 | -0.83% | 209,215 |
| Feb 24, 2026 | 1,859.50 | 1,904.00 | 1,857.00 | 1,872.50 | 1,872.50 | -0.08% | 293,972 |
| Feb 23, 2026 | 1,858.00 | 1,876.00 | 1,843.00 | 1,874.00 | 1,874.00 | 0.35% | 194,493 |
| Feb 20, 2026 | 1,879.50 | 1,882.00 | 1,856.00 | 1,867.50 | 1,867.50 | 0.30% | 263,839 |
| Feb 19, 2026 | 1,876.50 | 1,882.50 | 1,854.50 | 1,862.00 | 1,862.00 | -1.85% | 246,613 |
| Feb 18, 2026 | 1,886.50 | 1,915.00 | 1,886.00 | 1,897.00 | 1,877.51 | 0.58% | 384,408 |
| Feb 17, 2026 | 1,845.50 | 1,889.50 | 1,845.00 | 1,886.00 | 1,866.62 | 2.64% | 301,367 |
| Feb 16, 2026 | 1,841.00 | 1,848.00 | 1,822.00 | 1,837.50 | 1,818.62 | 0.16% | 217,646 |
| Feb 13, 2026 | 1,820.00 | 1,848.00 | 1,804.50 | 1,834.50 | 1,815.65 | 1.07% | 565,845 |
| Feb 12, 2026 | 1,805.00 | 1,824.50 | 1,790.00 | 1,815.00 | 1,796.35 | 1.62% | 495,588 |
| Feb 11, 2026 | 1,720.00 | 1,798.50 | 1,707.00 | 1,786.00 | 1,767.65 | 3.36% | 869,949 |
| Feb 10, 2026 | 1,710.50 | 1,739.50 | 1,679.50 | 1,728.00 | 1,710.25 | 1.53% | 1,096,109 |
| Feb 9, 2026 | 1,735.00 | 1,741.00 | 1,693.50 | 1,702.00 | 1,684.51 | -1.53% | 316,804 |
| Feb 6, 2026 | 1,710.00 | 1,731.00 | 1,702.00 | 1,728.50 | 1,710.74 | 1.02% | 290,038 |
| Feb 5, 2026 | 1,684.00 | 1,722.00 | 1,676.50 | 1,711.00 | 1,693.42 | 0.56% | 356,872 |
| Feb 4, 2026 | 1,651.00 | 1,712.00 | 1,641.50 | 1,701.50 | 1,684.02 | 0.77% | 516,689 |
| Feb 3, 2026 | 1,690.00 | 1,700.50 | 1,665.00 | 1,688.50 | 1,671.15 | -1.60% | 320,136 |
| Feb 2, 2026 | 1,657.50 | 1,719.00 | 1,636.50 | 1,716.00 | 1,698.37 | 4.03% | 396,742 |
| Jan 30, 2026 | 1,633.50 | 1,654.00 | 1,622.50 | 1,649.50 | 1,632.55 | 0.15% | 183,269 |
| Jan 29, 2026 | 1,648.50 | 1,656.00 | 1,638.00 | 1,647.00 | 1,630.08 | -0.57% | 421,498 |
| Jan 28, 2026 | 1,682.00 | 1,682.00 | 1,643.50 | 1,656.50 | 1,639.48 | -2.16% | 298,721 |
| Jan 27, 2026 | 1,693.50 | 1,699.50 | 1,679.00 | 1,693.00 | 1,675.61 | 0.56% | 286,025 |
| Jan 26, 2026 | 1,663.00 | 1,683.50 | 1,653.00 | 1,683.50 | 1,666.20 | 1.29% | 231,434 |
| Jan 23, 2026 | 1,663.00 | 1,669.50 | 1,649.50 | 1,662.00 | 1,644.92 | 0.33% | 371,165 |
| Jan 22, 2026 | 1,656.50 | 1,657.50 | 1,630.50 | 1,656.50 | 1,639.48 | 1.53% | 328,330 |
| Jan 21, 2026 | 1,637.00 | 1,655.00 | 1,624.00 | 1,631.50 | 1,614.74 | -1.66% | 361,312 |
| Jan 20, 2026 | 1,700.00 | 1,702.00 | 1,631.00 | 1,659.00 | 1,641.96 | -3.71% | 487,445 |
| Jan 19, 2026 | 1,727.00 | 1,754.50 | 1,719.00 | 1,723.00 | 1,705.30 | -0.86% | 224,036 |
| Jan 16, 2026 | 1,731.00 | 1,751.00 | 1,727.00 | 1,738.00 | 1,720.14 | 0.29% | 344,663 |
| Jan 15, 2026 | 1,769.00 | 1,783.00 | 1,728.50 | 1,733.00 | 1,715.19 | -1.81% | 340,817 |
| Jan 14, 2026 | 1,738.50 | 1,782.00 | 1,738.50 | 1,765.00 | 1,746.87 | 2.44% | 480,823 |
| Jan 13, 2026 | 1,729.00 | 1,738.50 | 1,706.00 | 1,723.00 | 1,705.30 | -0.92% | 431,024 |
| Jan 12, 2026 | 1,737.00 | 1,761.50 | 1,715.50 | 1,739.00 | 1,721.13 | -0.86% | 403,198 |
| Jan 9, 2026 | 1,743.50 | 1,772.50 | 1,733.00 | 1,754.00 | 1,735.98 | -0.06% | 270,362 |
| Jan 8, 2026 | 1,749.00 | 1,771.00 | 1,737.00 | 1,755.00 | 1,736.97 | -0.34% | 216,104 |
| Jan 7, 2026 | 1,734.00 | 1,773.00 | 1,734.00 | 1,761.00 | 1,742.91 | 5.07% | 524,804 |
| Jan 5, 2026 | 1,694.00 | 1,694.00 | 1,661.50 | 1,676.00 | 1,658.78 | -1.06% | 157,711 |
| Jan 2, 2026 | 1,703.50 | 1,725.50 | 1,693.50 | 1,694.00 | 1,676.60 | -0.56% | 227,934 |
| Dec 30, 2025 | 1,702.50 | 1,713.00 | 1,699.00 | 1,703.50 | 1,686.00 | 0.06% | 176,609 |
| Dec 29, 2025 | 1,699.00 | 1,709.00 | 1,696.00 | 1,702.50 | 1,685.01 | 0.21% | 190,652 |
| Dec 23, 2025 | 1,699.00 | 1,713.00 | 1,695.00 | 1,699.00 | 1,681.54 | 0.47% | 166,276 |
| Dec 22, 2025 | 1,698.00 | 1,698.00 | 1,672.50 | 1,691.00 | 1,673.63 | -0.59% | 243,801 |
| Dec 19, 2025 | 1,686.00 | 1,701.00 | 1,678.00 | 1,701.00 | 1,683.52 | 0.98% | 283,942 |
| Dec 18, 2025 | 1,679.50 | 1,688.00 | 1,666.50 | 1,684.50 | 1,667.19 | -0.27% | 309,169 |
| Dec 17, 2025 | 1,690.00 | 1,703.50 | 1,684.50 | 1,689.00 | 1,671.65 | 0.42% | 214,674 |
| Dec 16, 2025 | 1,704.00 | 1,711.50 | 1,676.50 | 1,682.00 | 1,664.72 | -0.56% | 172,989 |
| Dec 15, 2025 | 1,668.00 | 1,693.50 | 1,660.50 | 1,691.50 | 1,674.12 | 1.32% | 281,391 |
| Dec 12, 2025 | 1,671.50 | 1,677.00 | 1,658.50 | 1,669.50 | 1,652.35 | -0.89% | 314,250 |
| Dec 11, 2025 | 1,688.00 | 1,694.00 | 1,673.50 | 1,684.50 | 1,667.19 | 0.54% | 230,007 |
| Dec 10, 2025 | 1,682.00 | 1,719.50 | 1,674.00 | 1,675.50 | 1,658.29 | -1.00% | 253,593 |
| Dec 9, 2025 | 1,720.00 | 1,724.00 | 1,688.50 | 1,692.50 | 1,675.11 | -0.35% | 290,000 |
| Dec 8, 2025 | 1,704.00 | 1,715.00 | 1,690.00 | 1,698.50 | 1,681.05 | -0.32% | 212,708 |
| Dec 5, 2025 | 1,698.00 | 1,717.50 | 1,698.00 | 1,704.00 | 1,686.49 | 0.56% | 173,729 |
| Dec 4, 2025 | 1,708.50 | 1,710.50 | 1,694.50 | 1,694.50 | 1,677.09 | -0.82% | 194,293 |
| Dec 3, 2025 | 1,706.50 | 1,721.00 | 1,699.50 | 1,708.50 | 1,690.95 | -0.41% | 209,759 |
| Dec 2, 2025 | 1,713.50 | 1,725.00 | 1,704.50 | 1,715.50 | 1,697.87 | -0.67% | 206,459 |
| Dec 1, 2025 | 1,743.50 | 1,758.50 | 1,724.00 | 1,727.00 | 1,709.26 | -1.29% | 198,156 |
| Nov 28, 2025 | 1,753.50 | 1,763.00 | 1,742.00 | 1,749.50 | 1,731.53 | -0.06% | 519,413 |