AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,745.00
+14.00 (0.81%)
Mar 25, 2026, 3:20 PM CET
STO:AZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,731.00 | 1,749.00 | 1,727.50 | 1,748.50 | - | 1.01% | 62,049 |
| 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% | 200,109 |
| 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% | 211,818 |
| Mar 16, 2026 | 1,789.50 | 1,802.00 | 1,777.00 | 1,792.50 | 1,792.50 | 0.59% | 154,315 |
| Mar 13, 2026 | 1,799.00 | 1,810.50 | 1,782.00 | 1,782.00 | 1,782.00 | -0.47% | 292,770 |
| Mar 12, 2026 | 1,780.50 | 1,807.50 | 1,772.00 | 1,790.50 | 1,790.50 | 0.56% | 224,788 |
| 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% | 216,799 |
| 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 |