AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,560.50
+5.00 (0.32%)
Sep 2, 2026, 5:29 PM CET
STO:AZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,561.00 | 1,569.00 | 1,542.00 | 1,558.50 | - | 0.19% | 171,241 |
| Sep 1, 2026 | 1,524.00 | 1,573.50 | 1,513.50 | 1,555.50 | 1,555.50 | -0.51% | 719,891 |
| Aug 31, 2026 | 1,561.00 | 1,570.00 | 1,554.00 | 1,563.50 | 1,563.50 | 0.29% | 347,043 |
| Aug 28, 2026 | 1,573.00 | 1,576.50 | 1,550.00 | 1,559.00 | 1,559.00 | -0.80% | 354,760 |
| Aug 27, 2026 | 1,587.00 | 1,587.00 | 1,562.00 | 1,571.50 | 1,571.50 | -1.04% | 422,379 |
| Aug 26, 2026 | 1,608.50 | 1,612.00 | 1,582.50 | 1,588.00 | 1,588.00 | -1.31% | 489,854 |
| Aug 25, 2026 | 1,582.50 | 1,609.00 | 1,571.50 | 1,609.00 | 1,609.00 | 2.61% | 758,657 |
| Aug 24, 2026 | 1,579.00 | 1,579.00 | 1,556.00 | 1,568.00 | 1,568.00 | -0.60% | 370,188 |
| Aug 21, 2026 | 1,548.00 | 1,579.00 | 1,540.00 | 1,577.50 | 1,577.50 | 1.09% | 591,907 |
| Aug 20, 2026 | 1,561.00 | 1,561.50 | 1,531.50 | 1,560.50 | 1,560.50 | 0.48% | 615,100 |
| Aug 19, 2026 | 1,532.00 | 1,561.00 | 1,526.00 | 1,553.00 | 1,553.00 | 1.64% | 599,022 |
| Aug 18, 2026 | 1,490.00 | 1,528.00 | 1,487.50 | 1,528.00 | 1,528.00 | 2.62% | 513,903 |
| Aug 17, 2026 | 1,497.00 | 1,505.00 | 1,479.00 | 1,489.00 | 1,489.00 | 0.61% | 833,287 |
| Aug 14, 2026 | 1,498.00 | 1,501.50 | 1,470.50 | 1,480.00 | 1,480.00 | -2.25% | 687,282 |
| Aug 13, 2026 | 1,513.00 | 1,518.00 | 1,498.00 | 1,514.00 | 1,514.00 | 0.43% | 301,248 |
| Aug 12, 2026 | 1,520.00 | 1,520.00 | 1,495.50 | 1,507.50 | 1,507.50 | -1.41% | 540,508 |
| Aug 11, 2026 | 1,539.50 | 1,548.00 | 1,520.50 | 1,529.00 | 1,529.00 | -0.94% | 659,012 |
| Aug 10, 2026 | 1,536.00 | 1,543.50 | 1,521.50 | 1,543.50 | 1,543.50 | 1.65% | 573,366 |
| Aug 7, 2026 | 1,523.00 | 1,546.00 | 1,516.50 | 1,518.50 | 1,518.50 | -0.26% | 585,902 |
| Aug 6, 2026 | 1,540.00 | 1,555.00 | 1,512.00 | 1,522.50 | 1,522.50 | -0.83% | 817,398 |
| Aug 5, 2026 | 1,498.50 | 1,568.00 | 1,486.00 | 1,545.50 | 1,535.18 | 2.32% | 1,557,541 |
| Aug 4, 2026 | 1,506.50 | 1,517.00 | 1,490.00 | 1,510.50 | 1,500.41 | 2.48% | 1,584,725 |
| Aug 3, 2026 | 1,594.00 | 1,594.00 | 1,467.00 | 1,474.00 | 1,464.16 | -9.43% | 2,347,793 |
| Jul 31, 2026 | 1,633.00 | 1,654.50 | 1,616.00 | 1,627.50 | 1,616.63 | -0.34% | 417,185 |
| Jul 30, 2026 | 1,681.00 | 1,687.00 | 1,625.50 | 1,633.00 | 1,622.10 | -3.57% | 756,672 |
| Jul 29, 2026 | 1,676.50 | 1,699.00 | 1,672.50 | 1,693.50 | 1,682.19 | 1.35% | 595,230 |
| Jul 28, 2026 | 1,655.00 | 1,696.00 | 1,628.00 | 1,671.00 | 1,659.84 | -0.33% | 593,299 |
| Jul 27, 2026 | 1,649.50 | 1,685.00 | 1,631.50 | 1,676.50 | 1,665.31 | 1.61% | 634,985 |
| Jul 24, 2026 | 1,642.00 | 1,654.00 | 1,627.50 | 1,650.00 | 1,638.98 | 0.09% | 223,339 |
| Jul 23, 2026 | 1,635.00 | 1,651.50 | 1,614.50 | 1,648.50 | 1,637.49 | - | 307,710 |
| Jul 22, 2026 | 1,631.00 | 1,657.00 | 1,627.00 | 1,648.50 | 1,637.49 | 1.95% | 309,727 |
| Jul 21, 2026 | 1,599.00 | 1,627.50 | 1,587.00 | 1,617.00 | 1,606.20 | 0.12% | 256,529 |
| Jul 20, 2026 | 1,629.00 | 1,642.50 | 1,612.00 | 1,615.00 | 1,604.22 | -1.28% | 251,511 |
| Jul 17, 2026 | 1,639.50 | 1,645.50 | 1,619.50 | 1,636.00 | 1,625.08 | -0.34% | 221,405 |
| Jul 16, 2026 | 1,623.00 | 1,641.50 | 1,611.00 | 1,641.50 | 1,630.54 | 0.74% | 320,096 |
| Jul 15, 2026 | 1,600.00 | 1,631.50 | 1,590.00 | 1,629.50 | 1,618.62 | 1.68% | 504,536 |
| Jul 14, 2026 | 1,641.50 | 1,641.50 | 1,592.00 | 1,602.50 | 1,591.80 | -2.38% | 591,219 |
| Jul 13, 2026 | 1,653.50 | 1,660.50 | 1,623.00 | 1,641.50 | 1,630.54 | -1.77% | 521,505 |
| Jul 10, 2026 | 1,724.00 | 1,737.50 | 1,656.00 | 1,671.00 | 1,659.84 | -2.34% | 788,292 |
| Jul 9, 2026 | 1,722.00 | 1,751.00 | 1,656.00 | 1,711.00 | 1,699.57 | -7.41% | 1,675,107 |
| Jul 8, 2026 | 1,851.50 | 1,857.50 | 1,826.00 | 1,848.00 | 1,835.66 | -0.86% | 128,344 |
| Jul 7, 2026 | 1,835.00 | 1,870.00 | 1,820.00 | 1,864.00 | 1,851.55 | 2.81% | 206,457 |
| Jul 6, 2026 | 1,864.00 | 1,872.00 | 1,799.00 | 1,813.00 | 1,800.89 | -2.68% | 190,542 |
| Jul 3, 2026 | 1,880.50 | 1,880.50 | 1,848.00 | 1,863.00 | 1,850.56 | -0.96% | 163,604 |
| Jul 2, 2026 | 1,791.00 | 1,895.50 | 1,791.00 | 1,881.00 | 1,868.44 | 4.94% | 263,069 |
| Jul 1, 2026 | 1,824.50 | 1,835.00 | 1,786.50 | 1,792.50 | 1,780.53 | -1.48% | 148,197 |
| Jun 30, 2026 | 1,845.00 | 1,869.50 | 1,804.50 | 1,819.50 | 1,807.35 | -1.25% | 265,687 |
| Jun 29, 2026 | 1,840.00 | 1,848.00 | 1,826.00 | 1,842.50 | 1,830.20 | 0.74% | 191,312 |
| Jun 26, 2026 | 1,800.50 | 1,838.50 | 1,781.00 | 1,829.00 | 1,816.79 | 1.30% | 274,515 |
| Jun 25, 2026 | 1,779.50 | 1,816.00 | 1,770.00 | 1,805.50 | 1,793.44 | 1.32% | 260,378 |