AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,392.00
-0.50 (-0.04%)
Sep 26, 2025, 5:29 PM CET
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,415.10 | -1.01% | 232,597 |
| Aug 5, 2025 | 1,445.00 | 1,449.00 | 1,435.00 | 1,439.50 | 1,429.50 | 0.59% | 225,519 |
| Aug 4, 2025 | 1,432.00 | 1,432.00 | 1,407.00 | 1,431.00 | 1,421.06 | 0.32% | 252,219 |
| Aug 1, 2025 | 1,432.00 | 1,438.00 | 1,403.00 | 1,426.50 | 1,416.59 | -2.66% | 553,543 |
| Jul 31, 2025 | 1,491.50 | 1,494.00 | 1,454.50 | 1,465.50 | 1,455.32 | -1.18% | 492,312 |
| Jul 30, 2025 | 1,432.50 | 1,486.00 | 1,430.00 | 1,483.00 | 1,472.70 | 3.53% | 613,916 |
| Jul 29, 2025 | 1,425.00 | 1,447.00 | 1,385.00 | 1,432.50 | 1,422.55 | 3.54% | 885,500 |
| Jul 28, 2025 | 1,408.50 | 1,410.50 | 1,377.50 | 1,383.50 | 1,373.89 | -0.14% | 268,020 |
| Jul 25, 2025 | 1,403.00 | 1,403.50 | 1,382.50 | 1,385.50 | 1,375.87 | -1.53% | 279,830 |
| Jul 24, 2025 | 1,389.00 | 1,420.50 | 1,388.00 | 1,407.00 | 1,397.22 | 1.96% | 329,009 |
| Jul 23, 2025 | 1,353.50 | 1,382.00 | 1,353.50 | 1,380.00 | 1,370.41 | 3.22% | 346,664 |
| Jul 22, 2025 | 1,326.50 | 1,350.50 | 1,322.00 | 1,337.00 | 1,327.71 | 0.68% | 176,030 |
| Jul 21, 2025 | 1,334.50 | 1,338.50 | 1,323.00 | 1,328.00 | 1,318.77 | -1.08% | 233,937 |