AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,809.50
+9.50 (0.53%)
Nov 2, 2026, 4:30 PM CET
STO:AZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,800.00 | 1,821.50 | 1,794.00 | 1,809.50 | 1,809.50 | 0.53% | 523,796 |
| Oct 30, 2026 | 1,760.00 | 1,801.00 | 1,754.50 | 1,800.00 | 1,800.00 | 4.62% | 594,785 |
| Oct 29, 2026 | 1,694.00 | 1,732.50 | 1,691.00 | 1,720.50 | 1,720.50 | 1.74% | 460,935 |
| Oct 28, 2026 | 1,688.50 | 1,708.00 | 1,669.00 | 1,691.00 | 1,691.00 | -0.41% | 418,042 |
| Oct 27, 2026 | 1,708.00 | 1,712.50 | 1,685.00 | 1,698.00 | 1,698.00 | -0.59% | 267,146 |
| Oct 26, 2026 | 1,705.00 | 1,721.00 | 1,701.50 | 1,708.00 | 1,708.00 | 0.92% | 335,767 |
| Oct 23, 2026 | 1,713.50 | 1,715.00 | 1,682.50 | 1,692.50 | 1,692.50 | -1.23% | 424,845 |
| Oct 22, 2026 | 1,673.00 | 1,714.00 | 1,659.00 | 1,713.50 | 1,713.50 | 2.42% | 549,483 |
| Oct 21, 2026 | 1,670.00 | 1,678.00 | 1,661.00 | 1,673.00 | 1,673.00 | 0.42% | 270,084 |
| Oct 20, 2026 | 1,642.50 | 1,669.50 | 1,638.00 | 1,666.00 | 1,666.00 | 1.86% | 479,461 |
| Oct 19, 2026 | 1,644.50 | 1,648.50 | 1,623.50 | 1,635.50 | 1,635.50 | -0.49% | 366,282 |
| Oct 16, 2026 | 1,654.00 | 1,660.50 | 1,638.50 | 1,643.50 | 1,643.50 | -1.91% | 556,156 |
| Oct 15, 2026 | 1,638.00 | 1,689.50 | 1,631.00 | 1,675.50 | 1,675.50 | 2.79% | 773,262 |
| Oct 14, 2026 | 1,566.50 | 1,632.00 | 1,560.50 | 1,630.00 | 1,630.00 | 3.43% | 643,207 |
| Oct 13, 2026 | 1,611.00 | 1,630.00 | 1,571.00 | 1,576.00 | 1,576.00 | -0.66% | 730,639 |
| Oct 12, 2026 | 1,598.00 | 1,602.00 | 1,579.00 | 1,586.50 | 1,586.50 | -0.31% | 324,680 |
| Oct 9, 2026 | 1,587.50 | 1,601.50 | 1,581.00 | 1,591.50 | 1,591.50 | 1.08% | 430,714 |
| Oct 8, 2026 | 1,599.00 | 1,603.00 | 1,572.00 | 1,574.50 | 1,574.50 | -2.20% | 419,438 |
| Oct 7, 2026 | 1,586.50 | 1,610.00 | 1,580.50 | 1,610.00 | 1,610.00 | 1.67% | 374,867 |
| Oct 6, 2026 | 1,581.00 | 1,606.00 | 1,562.50 | 1,583.50 | 1,583.50 | 1.51% | 480,711 |
| Oct 5, 2026 | 1,578.00 | 1,589.50 | 1,556.00 | 1,560.00 | 1,560.00 | -0.89% | 356,679 |
| Oct 2, 2026 | 1,562.50 | 1,605.50 | 1,561.00 | 1,574.00 | 1,574.00 | -1.56% | 380,784 |
| Oct 1, 2026 | 1,600.00 | 1,619.50 | 1,594.50 | 1,599.00 | 1,599.00 | -2.11% | 513,908 |
| Sep 30, 2026 | 1,645.50 | 1,656.50 | 1,623.50 | 1,633.50 | 1,633.50 | -0.49% | 336,555 |
| Sep 29, 2026 | 1,652.00 | 1,689.00 | 1,636.00 | 1,641.50 | 1,641.50 | -0.55% | 592,332 |
| Sep 28, 2026 | 1,659.00 | 1,661.50 | 1,643.50 | 1,650.50 | 1,650.50 | 0.61% | 536,388 |
| Sep 25, 2026 | 1,630.00 | 1,652.50 | 1,625.00 | 1,640.50 | 1,640.50 | 0.64% | 392,299 |
| Sep 24, 2026 | 1,628.00 | 1,638.50 | 1,614.00 | 1,630.00 | 1,630.00 | -0.58% | 346,981 |
| Sep 23, 2026 | 1,655.50 | 1,662.00 | 1,632.00 | 1,639.50 | 1,639.50 | -1.65% | 348,686 |
| Sep 22, 2026 | 1,656.50 | 1,668.50 | 1,639.00 | 1,667.00 | 1,667.00 | 1.31% | 414,094 |
| Sep 21, 2026 | 1,638.00 | 1,661.50 | 1,626.50 | 1,645.50 | 1,645.50 | 0.43% | 383,658 |
| Sep 18, 2026 | 1,628.00 | 1,654.50 | 1,628.00 | 1,638.50 | 1,638.50 | 0.74% | 643,410 |
| Sep 17, 2026 | 1,604.00 | 1,627.50 | 1,602.00 | 1,626.50 | 1,626.50 | 2.10% | 646,049 |
| Sep 16, 2026 | 1,590.00 | 1,619.50 | 1,589.50 | 1,593.00 | 1,593.00 | -0.06% | 606,290 |
| Sep 15, 2026 | 1,611.00 | 1,613.50 | 1,572.50 | 1,594.00 | 1,594.00 | 0.13% | 434,784 |
| Sep 14, 2026 | 1,537.00 | 1,611.00 | 1,536.00 | 1,592.00 | 1,592.00 | 3.51% | 923,288 |
| Sep 11, 2026 | 1,544.50 | 1,565.00 | 1,535.50 | 1,538.00 | 1,538.00 | -0.19% | 406,650 |
| Sep 10, 2026 | 1,511.50 | 1,541.00 | 1,509.00 | 1,541.00 | 1,541.00 | 1.45% | 398,292 |
| Sep 9, 2026 | 1,544.50 | 1,556.00 | 1,507.00 | 1,519.00 | 1,519.00 | -1.78% | 788,890 |
| Sep 8, 2026 | 1,565.50 | 1,575.50 | 1,542.00 | 1,546.50 | 1,546.50 | -1.28% | 939,793 |
| Sep 7, 2026 | 1,556.50 | 1,587.00 | 1,552.00 | 1,566.50 | 1,566.50 | 0.71% | 662,738 |
| Sep 4, 2026 | 1,575.00 | 1,577.00 | 1,548.00 | 1,555.50 | 1,555.50 | -0.96% | 532,023 |
| Sep 3, 2026 | 1,569.00 | 1,587.50 | 1,553.50 | 1,570.50 | 1,570.50 | 0.64% | 502,662 |
| Sep 2, 2026 | 1,561.00 | 1,585.00 | 1,542.00 | 1,560.50 | 1,560.50 | 0.32% | 594,091 |
| 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 |