AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,737.00
+18.00 (1.05%)
May 19, 2026, 12:07 PM CET
STO:AZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,731.00 | 1,739.00 | 1,722.50 | 1,737.00 | - | 1.05% | 34,861 |
| 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 |
| May 13, 2026 | 1,724.00 | 1,739.00 | 1,717.50 | 1,722.00 | 1,722.00 | -0.12% | 114,529 |
| May 12, 2026 | 1,677.00 | 1,724.00 | 1,661.00 | 1,724.00 | 1,724.00 | 1.29% | 285,042 |
| May 11, 2026 | 1,680.00 | 1,713.50 | 1,678.00 | 1,702.00 | 1,702.00 | 1.28% | 234,905 |
| May 8, 2026 | 1,679.00 | 1,688.50 | 1,657.00 | 1,680.50 | 1,680.50 | 0.06% | 381,058 |
| May 7, 2026 | 1,724.50 | 1,740.50 | 1,677.50 | 1,679.50 | 1,679.50 | -1.67% | 300,866 |
| May 6, 2026 | 1,692.50 | 1,711.00 | 1,687.50 | 1,708.00 | 1,708.00 | 1.52% | 336,586 |
| May 5, 2026 | 1,712.50 | 1,712.50 | 1,666.00 | 1,682.50 | 1,682.50 | -1.75% | 433,945 |
| May 4, 2026 | 1,728.00 | 1,728.00 | 1,699.50 | 1,712.50 | 1,712.50 | -1.21% | 289,057 |
| Apr 30, 2026 | 1,718.00 | 1,737.00 | 1,717.50 | 1,733.50 | 1,733.50 | 0.93% | 208,438 |
| Apr 29, 2026 | 1,752.00 | 1,753.50 | 1,692.50 | 1,717.50 | 1,717.50 | -1.26% | 660,981 |
| Apr 28, 2026 | 1,731.00 | 1,745.00 | 1,713.00 | 1,739.50 | 1,739.50 | -0.49% | 326,239 |
| Apr 27, 2026 | 1,751.00 | 1,755.50 | 1,729.00 | 1,748.00 | 1,748.00 | 0.23% | 217,821 |
| Apr 24, 2026 | 1,788.00 | 1,788.00 | 1,741.00 | 1,744.00 | 1,744.00 | -3.30% | 389,695 |
| Apr 23, 2026 | 1,788.50 | 1,812.50 | 1,778.00 | 1,803.50 | 1,803.50 | -0.19% | 150,821 |
| Apr 22, 2026 | 1,800.00 | 1,814.00 | 1,795.50 | 1,807.00 | 1,807.00 | 0.33% | 179,249 |
| Apr 21, 2026 | 1,818.50 | 1,843.00 | 1,794.50 | 1,801.00 | 1,801.00 | -2.81% | 305,568 |
| Apr 20, 2026 | 1,865.00 | 1,869.00 | 1,842.00 | 1,853.00 | 1,853.00 | -0.86% | 132,136 |
| Apr 17, 2026 | 1,834.00 | 1,869.00 | 1,830.50 | 1,869.00 | 1,869.00 | 1.30% | 315,015 |
| Apr 16, 2026 | 1,848.50 | 1,853.00 | 1,829.50 | 1,845.00 | 1,845.00 | -0.08% | 173,624 |
| Apr 15, 2026 | 1,878.00 | 1,884.00 | 1,846.00 | 1,846.50 | 1,846.50 | -0.86% | 196,336 |
| Apr 14, 2026 | 1,860.00 | 1,869.00 | 1,848.00 | 1,862.50 | 1,862.50 | 0.16% | 243,027 |
| Apr 13, 2026 | 1,878.50 | 1,892.00 | 1,857.00 | 1,859.50 | 1,859.50 | -2.08% | 222,656 |
| Apr 10, 2026 | 1,901.00 | 1,925.50 | 1,894.50 | 1,899.00 | 1,899.00 | 0.05% | 257,290 |
| Apr 9, 2026 | 1,902.50 | 1,907.00 | 1,880.50 | 1,898.00 | 1,898.00 | -0.26% | 144,700 |
| Apr 8, 2026 | 1,915.00 | 1,925.50 | 1,885.50 | 1,903.00 | 1,903.00 | 1.47% | 347,669 |
| Apr 7, 2026 | 1,912.50 | 1,921.50 | 1,875.50 | 1,875.50 | 1,875.50 | -0.27% | 278,143 |
| Apr 2, 2026 | 1,883.50 | 1,894.50 | 1,875.50 | 1,880.50 | 1,880.50 | 0.48% | 135,510 |
| Apr 1, 2026 | 1,870.00 | 1,888.00 | 1,855.50 | 1,871.50 | 1,871.50 | 0.94% | 286,245 |
| Mar 31, 2026 | 1,857.50 | 1,871.00 | 1,848.00 | 1,854.00 | 1,854.00 | 0.57% | 266,050 |
| Mar 30, 2026 | 1,800.00 | 1,858.00 | 1,800.00 | 1,843.50 | 1,843.50 | 2.53% | 236,466 |
| Mar 27, 2026 | 1,769.00 | 1,817.50 | 1,768.50 | 1,798.00 | 1,798.00 | 3.33% | 271,374 |
| Mar 26, 2026 | 1,749.00 | 1,755.50 | 1,726.00 | 1,740.00 | 1,740.00 | -1.11% | 188,558 |
| Mar 25, 2026 | 1,731.00 | 1,759.50 | 1,727.50 | 1,759.50 | 1,759.50 | 1.65% | 225,350 |
| Mar 24, 2026 | 1,720.00 | 1,731.00 | 1,705.00 | 1,731.00 | 1,731.00 | 0.64% | 226,166 |
| Mar 23, 2026 | 1,705.00 | 1,744.50 | 1,692.50 | 1,720.00 | 1,720.00 | -0.55% | 397,992 |
| Mar 20, 2026 | 1,752.00 | 1,773.00 | 1,729.50 | 1,729.50 | 1,729.50 | -1.37% | 351,141 |
| Mar 19, 2026 | 1,758.00 | 1,779.50 | 1,747.50 | 1,753.50 | 1,753.50 | -0.85% | 208,391 |
| Mar 18, 2026 | 1,779.50 | 1,796.00 | 1,753.50 | 1,768.50 | 1,768.50 | -0.76% | 208,278 |
| Mar 17, 2026 | 1,792.50 | 1,808.00 | 1,780.50 | 1,782.00 | 1,782.00 | -0.59% | 215,884 |
| Mar 16, 2026 | 1,789.50 | 1,802.00 | 1,777.00 | 1,792.50 | 1,792.50 | 0.59% | 155,759 |
| Mar 13, 2026 | 1,799.00 | 1,810.50 | 1,782.00 | 1,782.00 | 1,782.00 | -0.47% | 315,549 |
| Mar 12, 2026 | 1,780.50 | 1,807.50 | 1,772.00 | 1,790.50 | 1,790.50 | 0.56% | 227,117 |
| Mar 11, 2026 | 1,796.00 | 1,797.50 | 1,773.50 | 1,780.50 | 1,780.50 | -1.28% | 243,706 |
| Mar 10, 2026 | 1,790.00 | 1,815.00 | 1,785.00 | 1,803.50 | 1,803.50 | 1.15% | 256,112 |
| Mar 9, 2026 | 1,745.00 | 1,783.00 | 1,725.00 | 1,783.00 | 1,783.00 | -0.03% | 283,276 |
| Mar 6, 2026 | 1,834.00 | 1,836.00 | 1,779.50 | 1,783.50 | 1,783.50 | -2.27% | 222,843 |
| Mar 5, 2026 | 1,845.00 | 1,867.50 | 1,824.50 | 1,825.00 | 1,825.00 | -0.92% | 247,883 |