Cboe UK SEK

AstraZeneca PLC (AZNS.XC)

Compare
1,414.50
-50.00
(-3.41%)
At close: 2:53:26 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,422.501,422.501,414.501,414.501,414.50160
Apr 3, 20251,464.501,464.501,464.501,464.501,464.506
Mar 26, 20251,458.001,460.001,458.001,460.001,460.0027
Mar 24, 20251,512.501,512.501,512.501,512.501,512.5013
Mar 21, 20251,533.501,533.501,533.501,533.501,533.503
Feb 24, 20251,588.001,592.501,588.001,592.501,592.508
Feb 13, 20251,622.001,622.001,622.001,622.001,622.0020
Feb 20, 2025 22.72 Dividend
Feb 12, 20251,598.501,598.501,598.501,598.501,598.50148
Feb 7, 20251,579.501,579.501,572.001,575.001,575.00181
Feb 4, 20251,551.501,552.501,508.501,508.501,508.50199
Jan 16, 20251,472.501,472.501,472.501,472.501,472.50164
Jan 8, 20251,478.001,483.001,468.001,483.001,483.0019
Dec 23, 20241,454.501,454.501,454.501,454.501,454.50146
Dec 6, 20241,485.001,485.001,485.001,485.001,485.00154
Dec 4, 20241,460.001,460.001,460.001,460.001,460.00134
Nov 22, 20241,462.501,462.501,462.001,462.001,462.0016
Nov 21, 20241,409.501,409.501,409.501,409.501,409.50164
Nov 19, 20241,393.501,393.501,391.001,391.001,391.00328
Nov 18, 20241,386.001,386.001,386.001,386.001,386.00164
Nov 15, 20241,406.501,406.501,406.501,406.501,406.50145
Nov 12, 20241,402.001,402.001,383.501,383.501,383.50105
Nov 11, 20241,413.001,413.001,413.001,413.001,413.00146
Nov 8, 20241,389.001,397.501,389.001,394.501,394.50204
Nov 6, 20241,430.001,430.001,430.001,430.001,430.0090
Nov 5, 20241,408.751,408.751,408.751,408.751,408.7591
Nov 1, 20241,528.501,528.501,523.001,524.001,524.005
Oct 31, 20241,538.251,538.251,529.001,529.001,529.003,736
Oct 22, 20241,619.251,620.501,617.501,620.501,620.50154
Oct 21, 20241,640.251,640.251,640.251,640.251,640.2574
Oct 18, 20241,652.501,652.501,652.501,652.501,652.5073
Oct 14, 20241,621.501,621.501,621.501,621.501,621.5079
Oct 11, 20241,600.251,600.251,600.251,600.251,600.2578
Oct 10, 20241,606.501,606.501,606.501,606.501,606.5075
Oct 4, 20241,596.251,604.251,596.251,599.501,599.50166
Oct 3, 20241,626.751,626.751,626.751,626.751,626.756
Sep 18, 20241,591.501,591.501,591.501,591.501,591.5021
Sep 10, 20241,659.501,659.501,659.501,659.501,659.5075
Sep 9, 20241,706.001,706.001,706.001,706.001,706.0071
Sep 6, 20241,706.751,721.501,706.751,721.501,721.50143
Aug 30, 20241,790.751,790.751,790.751,790.751,790.753,083
Aug 20, 20241,751.501,751.501,751.501,751.501,751.50128
Aug 19, 20241,755.751,755.751,755.751,755.751,755.7571
Aug 15, 20241,758.751,770.751,758.251,770.751,770.75189
Aug 6, 20241,662.001,667.501,652.001,667.501,667.5012
Aug 8, 2024 103.21 Dividend
Jul 31, 20241,691.501,691.501,691.501,691.501,691.5076
Jul 30, 20241,698.001,698.001,698.001,698.001,698.0018
Jun 17, 20241,661.251,661.251,661.251,661.251,661.2534
Jun 3, 20241,642.501,642.501,642.501,642.501,642.50112
May 15, 20241,654.251,654.251,654.251,654.251,654.2536
May 14, 20241,671.001,671.001,671.001,671.001,671.0020
Apr 25, 20241,647.501,647.501,645.501,645.501,645.50101
Apr 19, 20241,494.751,494.751,493.751,493.751,493.75174
Apr 15, 20241,497.501,497.501,497.501,497.501,497.5082
Apr 9, 20241,433.501,433.501,433.501,433.501,433.5020