AstraZeneca PLC (STO:AZN)
Sweden
· Delayed Price · Currency is SEK 1,704.00
+9.50 (0.56%)
At close: Dec 5, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1,742.50 | 1,748.00 | 1,726.50 | 1,745.50 | 1,745.50 | 0.78% | 524,599 |
| Nov 21, 2025 | 1,692.00 | 1,733.50 | 1,688.50 | 1,732.00 | 1,732.00 | 1.52% | 290,037 |
| Nov 20, 2025 | 1,705.00 | 1,721.00 | 1,694.50 | 1,706.00 | 1,706.00 | 0.32% | 269,549 |
| Nov 19, 2025 | 1,686.50 | 1,713.00 | 1,681.50 | 1,700.50 | 1,700.50 | 0.83% | 340,361 |
| Nov 18, 2025 | 1,716.50 | 1,731.00 | 1,680.00 | 1,686.50 | 1,686.50 | -0.68% | 450,350 |
| Nov 17, 2025 | 1,681.00 | 1,702.50 | 1,679.50 | 1,698.00 | 1,698.00 | 1.01% | 267,372 |
| Nov 14, 2025 | 1,663.50 | 1,687.00 | 1,663.50 | 1,681.00 | 1,681.00 | 0.69% | 300,250 |
| Nov 13, 2025 | 1,667.00 | 1,671.50 | 1,651.00 | 1,669.50 | 1,669.50 | -0.21% | 190,885 |
| Nov 12, 2025 | 1,685.00 | 1,685.00 | 1,659.50 | 1,673.00 | 1,673.00 | -0.42% | 190,295 |
| Nov 11, 2025 | 1,675.50 | 1,681.50 | 1,655.00 | 1,680.00 | 1,680.00 | 2.31% | 269,521 |
| Nov 10, 2025 | 1,615.00 | 1,653.00 | 1,607.00 | 1,642.00 | 1,642.00 | 1.73% | 321,093 |
| Nov 7, 2025 | 1,608.00 | 1,623.50 | 1,599.00 | 1,614.00 | 1,614.00 | 0.50% | 299,112 |
| Nov 6, 2025 | 1,565.00 | 1,624.50 | 1,540.00 | 1,606.00 | 1,606.00 | 2.88% | 729,867 |
| Nov 5, 2025 | 1,564.00 | 1,571.00 | 1,553.50 | 1,561.00 | 1,561.00 | 0.03% | 164,014 |
| Nov 4, 2025 | 1,549.00 | 1,564.00 | 1,526.50 | 1,560.50 | 1,560.50 | 1.20% | 212,305 |
| Nov 3, 2025 | 1,564.00 | 1,565.00 | 1,540.00 | 1,542.00 | 1,542.00 | -0.77% | 155,794 |
| Oct 31, 2025 | 1,560.50 | 1,561.50 | 1,549.50 | 1,554.00 | 1,554.00 | -0.35% | 79,664 |
| Oct 30, 2025 | 1,546.50 | 1,559.50 | 1,536.50 | 1,559.50 | 1,559.50 | 0.48% | 204,786 |
| Oct 29, 2025 | 1,546.50 | 1,571.00 | 1,538.00 | 1,552.00 | 1,552.00 | 0.03% | 176,083 |
| Oct 28, 2025 | 1,575.00 | 1,581.50 | 1,545.00 | 1,551.50 | 1,551.50 | -0.99% | 324,224 |
| Oct 27, 2025 | 1,565.00 | 1,577.50 | 1,558.00 | 1,567.00 | 1,567.00 | 0.29% | 233,013 |
| Oct 24, 2025 | 1,565.50 | 1,573.00 | 1,552.50 | 1,562.50 | 1,562.50 | -0.19% | 169,074 |
| Oct 23, 2025 | 1,563.50 | 1,576.00 | 1,562.50 | 1,565.50 | 1,565.50 | -0.63% | 297,428 |
| Oct 22, 2025 | 1,559.00 | 1,584.50 | 1,555.50 | 1,575.50 | 1,575.50 | 0.13% | 270,861 |
| Oct 21, 2025 | 1,580.00 | 1,583.50 | 1,568.50 | 1,573.50 | 1,573.50 | -1.04% | 214,326 |
| Oct 20, 2025 | 1,596.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.19% | 417,433 |
| Oct 17, 2025 | 1,585.50 | 1,594.50 | 1,569.00 | 1,587.00 | 1,587.00 | 0.03% | 247,083 |
| Oct 16, 2025 | 1,587.00 | 1,602.50 | 1,572.50 | 1,586.50 | 1,586.50 | -1.21% | 256,350 |
| Oct 15, 2025 | 1,612.00 | 1,612.00 | 1,575.00 | 1,606.00 | 1,606.00 | -0.31% | 314,373 |
| Oct 14, 2025 | 1,603.50 | 1,620.00 | 1,599.50 | 1,611.00 | 1,611.00 | 0.09% | 210,453 |
| Oct 13, 2025 | 1,625.50 | 1,637.50 | 1,597.50 | 1,609.50 | 1,609.50 | -0.71% | 281,189 |
| Oct 10, 2025 | 1,620.00 | 1,633.50 | 1,618.50 | 1,621.00 | 1,621.00 | -0.80% | 192,484 |
| Oct 9, 2025 | 1,610.00 | 1,641.00 | 1,609.50 | 1,634.00 | 1,634.00 | 0.93% | 236,566 |
| Oct 8, 2025 | 1,619.00 | 1,638.50 | 1,617.00 | 1,619.00 | 1,619.00 | 0.50% | 370,302 |
| Oct 7, 2025 | 1,610.00 | 1,617.00 | 1,599.50 | 1,611.00 | 1,611.00 | - | 230,170 |
| Oct 6, 2025 | 1,605.00 | 1,627.00 | 1,601.50 | 1,611.00 | 1,611.00 | 1.45% | 435,003 |
| Oct 3, 2025 | 1,572.50 | 1,595.00 | 1,568.50 | 1,588.00 | 1,588.00 | 0.99% | 298,872 |
| Oct 2, 2025 | 1,595.50 | 1,607.00 | 1,559.50 | 1,572.50 | 1,572.50 | 0.29% | 578,579 |
| Oct 1, 2025 | 1,453.00 | 1,571.00 | 1,450.00 | 1,568.00 | 1,568.00 | 10.42% | 1,510,218 |
| Sep 30, 2025 | 1,396.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,420.00 | 1.18% | 547,986 |
| Sep 29, 2025 | 1,395.00 | 1,413.50 | 1,390.50 | 1,403.50 | 1,403.50 | 0.83% | 262,289 |