AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,646.50
-2.00 (-0.12%)
Jul 24, 2026, 4:40 PM CET
STO:AZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,642.00 | 1,642.00 | 1,632.50 | 1,633.50 | - | -0.91% | 28,791 |
| Jul 23, 2026 | 1,635.00 | 1,651.50 | 1,614.50 | 1,648.50 | 1,648.50 | - | 307,710 |
| Jul 22, 2026 | 1,631.00 | 1,657.00 | 1,627.00 | 1,648.50 | 1,648.50 | 1.95% | 309,727 |
| Jul 21, 2026 | 1,599.00 | 1,627.50 | 1,587.00 | 1,617.00 | 1,617.00 | 0.12% | 254,472 |
| Jul 20, 2026 | 1,629.00 | 1,642.50 | 1,612.00 | 1,615.00 | 1,615.00 | -1.28% | 227,142 |
| Jul 17, 2026 | 1,639.50 | 1,645.50 | 1,619.50 | 1,636.00 | 1,636.00 | -0.34% | 221,405 |
| Jul 16, 2026 | 1,623.00 | 1,641.50 | 1,611.00 | 1,641.50 | 1,641.50 | 0.74% | 320,096 |
| Jul 15, 2026 | 1,600.00 | 1,631.50 | 1,590.00 | 1,629.50 | 1,629.50 | 1.68% | 504,536 |
| Jul 14, 2026 | 1,641.50 | 1,641.50 | 1,592.00 | 1,602.50 | 1,602.50 | -2.38% | 583,164 |
| Jul 13, 2026 | 1,653.50 | 1,660.50 | 1,623.00 | 1,641.50 | 1,641.50 | -1.77% | 521,505 |
| Jul 10, 2026 | 1,724.00 | 1,737.50 | 1,656.00 | 1,671.00 | 1,671.00 | -2.34% | 788,292 |
| Jul 9, 2026 | 1,722.00 | 1,751.00 | 1,656.00 | 1,711.00 | 1,711.00 | -7.41% | 1,675,107 |
| Jul 8, 2026 | 1,851.50 | 1,857.50 | 1,826.00 | 1,848.00 | 1,848.00 | -0.86% | 128,344 |
| Jul 7, 2026 | 1,835.00 | 1,870.00 | 1,820.00 | 1,864.00 | 1,864.00 | 2.81% | 204,841 |
| Jul 6, 2026 | 1,864.00 | 1,872.00 | 1,799.00 | 1,813.00 | 1,813.00 | -2.68% | 182,901 |
| Jul 3, 2026 | 1,880.50 | 1,880.50 | 1,848.00 | 1,863.00 | 1,863.00 | -0.96% | 163,604 |
| Jul 2, 2026 | 1,791.00 | 1,895.50 | 1,791.00 | 1,881.00 | 1,881.00 | 4.94% | 263,069 |
| Jul 1, 2026 | 1,824.50 | 1,835.00 | 1,786.50 | 1,792.50 | 1,792.50 | -1.48% | 148,197 |
| Jun 30, 2026 | 1,845.00 | 1,869.50 | 1,804.50 | 1,819.50 | 1,819.50 | -1.25% | 265,687 |
| Jun 29, 2026 | 1,840.00 | 1,848.00 | 1,826.00 | 1,842.50 | 1,842.50 | 0.74% | 191,312 |
| Jun 26, 2026 | 1,800.50 | 1,838.50 | 1,781.00 | 1,829.00 | 1,829.00 | 1.30% | 266,810 |
| Jun 25, 2026 | 1,779.50 | 1,816.00 | 1,770.00 | 1,805.50 | 1,805.50 | 1.32% | 241,690 |
| Jun 24, 2026 | 1,750.00 | 1,803.00 | 1,749.00 | 1,782.00 | 1,782.00 | 2.12% | 388,971 |
| Jun 23, 2026 | 1,698.00 | 1,757.00 | 1,698.00 | 1,745.00 | 1,745.00 | 2.83% | 416,639 |
| Jun 22, 2026 | 1,678.50 | 1,697.50 | 1,671.50 | 1,697.00 | 1,697.00 | 1.86% | 166,865 |
| Jun 18, 2026 | 1,700.00 | 1,706.50 | 1,660.50 | 1,666.00 | 1,666.00 | -1.62% | 240,770 |
| Jun 17, 2026 | 1,672.50 | 1,693.50 | 1,671.00 | 1,693.50 | 1,693.50 | 1.41% | 262,595 |
| Jun 16, 2026 | 1,674.00 | 1,679.00 | 1,658.00 | 1,670.00 | 1,670.00 | 0.03% | 265,537 |
| Jun 15, 2026 | 1,698.50 | 1,704.50 | 1,659.50 | 1,669.50 | 1,669.50 | -1.45% | 508,660 |
| Jun 12, 2026 | 1,726.00 | 1,744.50 | 1,690.00 | 1,694.00 | 1,694.00 | -1.71% | 437,177 |
| Jun 11, 2026 | 1,710.00 | 1,741.00 | 1,708.00 | 1,723.50 | 1,723.50 | 0.64% | 243,357 |
| Jun 10, 2026 | 1,735.00 | 1,741.50 | 1,699.00 | 1,712.50 | 1,712.50 | -0.72% | 252,423 |
| Jun 9, 2026 | 1,727.50 | 1,731.50 | 1,701.00 | 1,725.00 | 1,725.00 | -0.81% | 293,454 |
| Jun 8, 2026 | 1,742.00 | 1,749.50 | 1,729.00 | 1,739.00 | 1,739.00 | -0.17% | 174,482 |
| Jun 5, 2026 | 1,709.00 | 1,749.50 | 1,708.00 | 1,742.00 | 1,742.00 | 2.11% | 376,693 |
| Jun 4, 2026 | 1,657.00 | 1,709.50 | 1,656.50 | 1,706.00 | 1,706.00 | 2.93% | 267,872 |
| Jun 3, 2026 | 1,655.00 | 1,661.00 | 1,601.50 | 1,657.50 | 1,657.50 | -0.06% | 469,377 |
| Jun 2, 2026 | 1,679.50 | 1,679.50 | 1,647.00 | 1,658.50 | 1,658.50 | -1.19% | 287,801 |
| Jun 1, 2026 | 1,707.00 | 1,709.50 | 1,678.50 | 1,678.50 | 1,678.50 | -1.99% | 189,823 |
| May 29, 2026 | 1,716.50 | 1,729.50 | 1,712.50 | 1,712.50 | 1,712.50 | - | 433,391 |
| May 28, 2026 | 1,722.00 | 1,722.00 | 1,693.50 | 1,712.50 | 1,712.50 | -2.03% | 289,910 |
| May 27, 2026 | 1,744.00 | 1,749.00 | 1,724.50 | 1,748.00 | 1,748.00 | -0.23% | 195,433 |
| May 26, 2026 | 1,769.00 | 1,769.50 | 1,738.50 | 1,752.00 | 1,752.00 | -0.74% | 174,645 |
| May 25, 2026 | 1,756.00 | 1,768.50 | 1,756.00 | 1,765.00 | 1,765.00 | 0.68% | 114,080 |
| May 22, 2026 | 1,771.50 | 1,775.50 | 1,747.50 | 1,753.00 | 1,753.00 | -0.82% | 288,682 |
| May 21, 2026 | 1,745.00 | 1,767.50 | 1,739.00 | 1,767.50 | 1,767.50 | 1.20% | 298,473 |
| May 20, 2026 | 1,742.00 | 1,767.00 | 1,735.00 | 1,746.50 | 1,746.50 | -0.29% | 259,006 |
| May 19, 2026 | 1,731.00 | 1,754.50 | 1,722.50 | 1,751.50 | 1,751.50 | 1.89% | 347,742 |
| May 18, 2026 | 1,700.00 | 1,732.50 | 1,690.50 | 1,719.00 | 1,719.00 | 0.73% | 208,643 |
| May 15, 2026 | 1,742.00 | 1,746.50 | 1,706.50 | 1,706.50 | 1,706.50 | -0.90% | 258,049 |