AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,513.00
-3.00 (-0.20%)
Aug 29, 2025, 5:29 PM CET
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1,350.00 | 1,355.00 | 1,337.00 | 1,342.50 | 1,333.17 | -1.10% | 308,544 |
| Jul 17, 2025 | 1,363.00 | 1,374.50 | 1,353.00 | 1,357.50 | 1,348.07 | -0.62% | 131,398 |
| Jul 16, 2025 | 1,362.50 | 1,380.50 | 1,348.00 | 1,366.00 | 1,356.51 | -0.22% | 173,619 |
| Jul 15, 2025 | 1,378.50 | 1,391.00 | 1,364.50 | 1,369.00 | 1,359.49 | -0.65% | 197,829 |
| Jul 14, 2025 | 1,364.00 | 1,393.00 | 1,358.50 | 1,378.00 | 1,368.43 | 2.11% | 305,349 |
| Jul 11, 2025 | 1,372.00 | 1,372.50 | 1,348.00 | 1,349.50 | 1,340.12 | -1.96% | 206,068 |
| Jul 10, 2025 | 1,355.50 | 1,382.50 | 1,355.50 | 1,376.50 | 1,366.94 | 2.38% | 280,886 |
| Jul 9, 2025 | 1,336.50 | 1,347.00 | 1,330.00 | 1,344.50 | 1,335.16 | 0.19% | 191,580 |
| Jul 8, 2025 | 1,329.00 | 1,346.50 | 1,316.00 | 1,342.00 | 1,332.68 | 0.90% | 248,383 |
| Jul 7, 2025 | 1,353.50 | 1,354.00 | 1,323.00 | 1,330.00 | 1,320.76 | -1.95% | 255,417 |
| Jul 4, 2025 | 1,329.50 | 1,364.00 | 1,327.50 | 1,356.50 | 1,347.08 | 1.38% | 311,149 |
| Jul 3, 2025 | 1,356.50 | 1,370.00 | 1,324.50 | 1,338.00 | 1,328.70 | -1.40% | 387,928 |
| Jul 2, 2025 | 1,363.00 | 1,370.00 | 1,346.50 | 1,357.00 | 1,347.57 | -0.37% | 341,840 |
| Jul 1, 2025 | 1,325.50 | 1,362.00 | 1,318.50 | 1,362.00 | 1,352.54 | 2.52% | 388,079 |
| Jun 30, 2025 | 1,330.00 | 1,337.00 | 1,323.50 | 1,328.50 | 1,319.27 | -0.26% | 288,141 |
| Jun 27, 2025 | 1,333.50 | 1,340.50 | 1,325.50 | 1,332.00 | 1,322.75 | 0.11% | 202,929 |
| Jun 26, 2025 | 1,325.50 | 1,334.00 | 1,324.00 | 1,330.50 | 1,321.26 | -0.22% | 309,079 |
| Jun 25, 2025 | 1,347.00 | 1,351.50 | 1,332.00 | 1,333.50 | 1,324.24 | -1.00% | 232,714 |
| Jun 24, 2025 | 1,373.00 | 1,381.00 | 1,339.50 | 1,347.00 | 1,337.64 | -0.81% | 396,347 |
| Jun 23, 2025 | 1,349.50 | 1,369.00 | 1,342.50 | 1,358.00 | 1,348.57 | -1.13% | 217,200 |