AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,728.00
+26.00 (1.53%)
At close: Feb 10, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,710.50 | 1,710.50 | 1,695.00 | 1,699.00 | - | -0.18% | 8,448 |
| Feb 9, 2026 | 1,735.00 | 1,741.00 | 1,693.50 | 1,702.00 | 1,702.00 | -1.53% | 311,681 |
| Feb 6, 2026 | 1,710.00 | 1,731.00 | 1,702.00 | 1,728.50 | 1,728.50 | 1.02% | 287,395 |
| Feb 5, 2026 | 1,684.00 | 1,722.00 | 1,676.50 | 1,711.00 | 1,711.00 | 0.56% | 352,240 |
| Feb 4, 2026 | 1,651.00 | 1,712.00 | 1,641.50 | 1,701.50 | 1,701.50 | 0.77% | 512,651 |
| Feb 3, 2026 | 1,690.00 | 1,700.50 | 1,665.00 | 1,688.50 | 1,688.50 | -1.60% | 313,707 |
| Feb 2, 2026 | 1,657.50 | 1,719.00 | 1,636.50 | 1,716.00 | 1,716.00 | 4.03% | 385,118 |
| Jan 30, 2026 | 1,633.50 | 1,654.00 | 1,622.50 | 1,649.50 | 1,649.50 | 0.15% | 180,938 |
| Jan 29, 2026 | 1,648.50 | 1,656.00 | 1,638.00 | 1,647.00 | 1,647.00 | -0.57% | 419,962 |
| Jan 28, 2026 | 1,682.00 | 1,682.00 | 1,643.50 | 1,656.50 | 1,656.50 | -2.16% | 292,932 |
| Jan 27, 2026 | 1,693.50 | 1,699.50 | 1,679.00 | 1,693.00 | 1,693.00 | 0.56% | 282,444 |
| Jan 26, 2026 | 1,663.00 | 1,683.50 | 1,653.00 | 1,683.50 | 1,683.50 | 1.29% | 231,434 |
| Jan 23, 2026 | 1,663.00 | 1,669.50 | 1,649.50 | 1,662.00 | 1,662.00 | 0.33% | 371,165 |
| Jan 22, 2026 | 1,656.50 | 1,657.50 | 1,630.50 | 1,656.50 | 1,656.50 | 1.53% | 318,986 |
| Jan 21, 2026 | 1,637.00 | 1,655.00 | 1,624.00 | 1,631.50 | 1,631.50 | -1.66% | 361,312 |
| Jan 20, 2026 | 1,700.00 | 1,702.00 | 1,631.00 | 1,659.00 | 1,659.00 | -3.71% | 475,415 |
| Jan 19, 2026 | 1,727.00 | 1,754.50 | 1,719.00 | 1,723.00 | 1,723.00 | -0.86% | 224,036 |
| Jan 16, 2026 | 1,731.00 | 1,751.00 | 1,727.00 | 1,738.00 | 1,738.00 | 0.29% | 307,865 |
| Jan 15, 2026 | 1,769.00 | 1,783.00 | 1,728.50 | 1,733.00 | 1,733.00 | -1.81% | 338,313 |
| Jan 14, 2026 | 1,738.50 | 1,782.00 | 1,738.50 | 1,765.00 | 1,765.00 | 2.44% | 480,823 |
| Jan 13, 2026 | 1,729.00 | 1,738.50 | 1,706.00 | 1,723.00 | 1,723.00 | -0.92% | 431,024 |
| Jan 12, 2026 | 1,737.00 | 1,761.50 | 1,715.50 | 1,739.00 | 1,739.00 | -0.86% | 386,861 |
| Jan 9, 2026 | 1,743.50 | 1,772.50 | 1,733.00 | 1,754.00 | 1,754.00 | -0.06% | 270,362 |
| Jan 8, 2026 | 1,749.00 | 1,771.00 | 1,737.00 | 1,755.00 | 1,755.00 | -0.34% | 213,400 |
| Jan 7, 2026 | 1,734.00 | 1,773.00 | 1,734.00 | 1,761.00 | 1,761.00 | 5.07% | 513,721 |
| Jan 5, 2026 | 1,694.00 | 1,694.00 | 1,661.50 | 1,676.00 | 1,676.00 | -1.06% | 156,860 |
| Jan 2, 2026 | 1,703.50 | 1,725.50 | 1,693.50 | 1,694.00 | 1,694.00 | -0.56% | 227,934 |
| Dec 30, 2025 | 1,702.50 | 1,713.00 | 1,699.00 | 1,703.50 | 1,703.50 | 0.06% | 176,609 |
| Dec 29, 2025 | 1,699.00 | 1,709.00 | 1,696.00 | 1,702.50 | 1,702.50 | 0.21% | 187,194 |
| Dec 23, 2025 | 1,699.00 | 1,713.00 | 1,695.00 | 1,699.00 | 1,699.00 | 0.47% | 166,276 |
| Dec 22, 2025 | 1,698.00 | 1,698.00 | 1,672.50 | 1,691.00 | 1,691.00 | -0.59% | 242,285 |
| Dec 19, 2025 | 1,686.00 | 1,701.00 | 1,678.00 | 1,701.00 | 1,701.00 | 0.98% | 283,942 |
| Dec 18, 2025 | 1,679.50 | 1,688.00 | 1,666.50 | 1,684.50 | 1,684.50 | -0.27% | 309,169 |
| Dec 17, 2025 | 1,690.00 | 1,703.50 | 1,684.50 | 1,689.00 | 1,689.00 | 0.42% | 214,251 |
| Dec 16, 2025 | 1,704.00 | 1,711.50 | 1,676.50 | 1,682.00 | 1,682.00 | -0.56% | 170,768 |
| Dec 15, 2025 | 1,668.00 | 1,693.50 | 1,660.50 | 1,691.50 | 1,691.50 | 1.32% | 281,391 |
| Dec 12, 2025 | 1,671.50 | 1,677.00 | 1,658.50 | 1,669.50 | 1,669.50 | -0.89% | 314,250 |
| Dec 11, 2025 | 1,688.00 | 1,694.00 | 1,673.50 | 1,684.50 | 1,684.50 | 0.54% | 226,657 |
| Dec 10, 2025 | 1,682.00 | 1,719.50 | 1,674.00 | 1,675.50 | 1,675.50 | -1.00% | 243,434 |
| Dec 9, 2025 | 1,720.00 | 1,724.00 | 1,688.50 | 1,692.50 | 1,692.50 | -0.35% | 290,000 |
| Dec 8, 2025 | 1,704.00 | 1,715.00 | 1,690.00 | 1,698.50 | 1,698.50 | -0.32% | 212,708 |
| 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 |