AstraZeneca PLC - Price History
Monthly price history for AZN.ST (AstraZeneca PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK1,634 | SEK1,634 |
| April 2024 | SEK1,671.50 | SEK1,671.50 |
| March 2024 | SEK1,452.50 | SEK1,452.50 |
| February 2024 | SEK1,327.50 | SEK1,327.50 |
| January 2024 | SEK1,371.48 | SEK1,393 |
| December 2023 | SEK1,332.60 | SEK1,353.50 |
| November 2023 | SEK1,319.80 | SEK1,340.50 |
| October 2023 | SEK1,381.82 | SEK1,403.50 |
| September 2023 | SEK1,467.97 | SEK1,491 |
| August 2023 | SEK1,471.91 | SEK1,495 |
| July 2023 | SEK1,473.36 | SEK1,506 |
| June 2023 | SEK1,514.45 | SEK1,548 |
| May 2023 | SEK1,541.35 | SEK1,575.50 |
| April 2023 | SEK1,478.25 | SEK1,511 |
| March 2023 | SEK1,411.72 | SEK1,443 |
| February 2023 | SEK1,344.71 | SEK1,374.50 |
| January 2023 | SEK1,314.32 | SEK1,363 |
| December 2022 | SEK1,353.37 | SEK1,403.50 |
| November 2022 | SEK1,368.32 | SEK1,419 |
| October 2022 | SEK1,255.98 | SEK1,302.50 |
| September 2022 | SEK1,193.30 | SEK1,237.50 |
| August 2022 | SEK1,280.09 | SEK1,327.50 |
| July 2022 | SEK1,298.81 | SEK1,356.50 |
| June 2022 | SEK1,291.63 | SEK1,349 |
| May 2022 | SEK1,233.22 | SEK1,288 |
| April 2022 | SEK1,261.47 | SEK1,317.50 |
| March 2022 | SEK1,195.88 | SEK1,249 |
| February 2022 | SEK1,098.22 | SEK1,147 |
| January 2022 | SEK1,019.07 | SEK1,081.40 |
| December 2021 | SEK1,001.54 | SEK1,062.80 |
| November 2021 | SEK943.49 | SEK1,001.20 |
| October 2021 | SEK1,006.07 | SEK1,067.60 |
| September 2021 | SEK994.95 | SEK1,055.80 |
| August 2021 | SEK951.79 | SEK1,010 |
| July 2021 | SEK923.43 | SEK987.70 |
| June 2021 | SEK962.04 | SEK1,029 |
| May 2021 | SEK890.14 | SEK952.10 |
| April 2021 | SEK837.88 | SEK896.20 |
| March 2021 | SEK817.97 | SEK874.90 |
| February 2021 | SEK759.07 | SEK811.90 |
| January 2021 | SEK788.75 | SEK859.90 |
| December 2020 | SEK759.85 | SEK828.40 |
| November 2020 | SEK833.51 | SEK908.70 |
| October 2020 | SEK834.61 | SEK909.90 |
| September 2020 | SEK904.23 | SEK985.80 |
| August 2020 | SEK886.07 | SEK966 |
| July 2020 | SEK896.34 | SEK985 |
| June 2020 | SEK889.96 | SEK978 |
| May 2020 | SEK928.91 | SEK1,020.80 |
| April 2020 | SEK948.02 | SEK1,041.80 |
| March 2020 | SEK808.98 | SEK889 |
| February 2020 | SEK765.21 | SEK840.90 |
| January 2020 | SEK839.10 | SEK940.60 |
| December 2019 | SEK838.75 | SEK940.20 |
| November 2019 | SEK827.86 | SEK928 |
| October 2019 | SEK839.91 | SEK941.50 |
| September 2019 | SEK786.20 | SEK881.30 |
| August 2019 | SEK787.63 | SEK882.90 |
| July 2019 | SEK738.94 | SEK836.80 |
| June 2019 | SEK681.63 | SEK771.90 |
| May 2019 | SEK626.36 | SEK709.30 |
| April 2019 | SEK647.28 | SEK733 |
| March 2019 | SEK664.33 | SEK752.30 |
| February 2019 | SEK675.72 | SEK765.20 |
| January 2019 | SEK572.41 | SEK663 |
| December 2018 | SEK581.65 | SEK673.70 |
| November 2018 | SEK624.22 | SEK723 |
| October 2018 | SEK613.77 | SEK710.90 |
| September 2018 | SEK606.17 | SEK702.10 |
| August 2018 | SEK603.67 | SEK699.20 |
| July 2018 | SEK584.96 | SEK685.30 |
| June 2018 | SEK537.58 | SEK629.80 |
| May 2018 | SEK553.46 | SEK648.40 |
| April 2018 | SEK527.25 | SEK617.70 |
| March 2018 | SEK499.60 | SEK585.30 |
| February 2018 | SEK472.62 | SEK553.70 |
| January 2018 | SEK459.05 | SEK552.90 |
| December 2017 | SEK472 | SEK568.50 |
| November 2017 | SEK455.81 | SEK549 |
| October 2017 | SEK471.58 | SEK568 |
| September 2017 | SEK454.56 | SEK547.50 |
| August 2017 | SEK391.96 | SEK472.10 |
| July 2017 | SEK403.35 | SEK493.30 |
| June 2017 | SEK467.70 | SEK572 |
| May 2017 | SEK486.10 | SEK594.50 |
| April 2017 | SEK441.95 | SEK540.50 |
| March 2017 | SEK456.26 | SEK558 |
| February 2017 | SEK432.14 | SEK528.50 |
| January 2017 | SEK372.72 | SEK470.60 |
| December 2016 | SEK393.70 | SEK497.10 |
| November 2016 | SEK385.07 | SEK486.20 |
| October 2016 | SEK405.90 | SEK512.50 |
| September 2016 | SEK449.07 | SEK567 |
| August 2016 | SEK444.71 | SEK561.50 |
| July 2016 | SEK453.51 | SEK580.50 |
| June 2016 | SEK395.31 | SEK506 |
| May 2016 | SEK387.34 | SEK495.80 |
| April 2016 | SEK367.18 | SEK470 |
| March 2016 | SEK359.22 | SEK459.80 |
| February 2016 | SEK385.54 | SEK493.50 |
| January 2016 | SEK414.47 | SEK547.50 |
| December 2015 | SEK437.56 | SEK578 |
| November 2015 | SEK448.16 | SEK592 |
| October 2015 | SEK414.85 | SEK548 |
| September 2015 | SEK402.36 | SEK531.50 |
| August 2015 | SEK403.87 | SEK533.50 |
| July 2015 | SEK433.92 | SEK581 |
| June 2015 | SEK390.23 | SEK522.50 |
| May 2015 | SEK427.20 | SEK572 |
| April 2015 | SEK424.96 | SEK569 |
| March 2015 | SEK443.63 | SEK594 |
| February 2015 | SEK430.93 | SEK577 |
| January 2015 | SEK430.26 | SEK592 |
| December 2014 | SEK398.28 | SEK548 |
| November 2014 | SEK405.18 | SEK557.50 |
| October 2014 | SEK389.92 | SEK536.50 |
| September 2014 | SEK379.02 | SEK521.50 |
| August 2014 | SEK384.47 | SEK529 |
| July 2014 | SEK362.61 | SEK505.50 |
| June 2014 | SEK356.44 | SEK496.90 |
| May 2014 | SEK345.97 | SEK482.30 |
| April 2014 | SEK368.71 | SEK514 |
| March 2014 | SEK301.42 | SEK420.20 |
| February 2014 | SEK314.70 | SEK438.70 |
| January 2014 | SEK289.40 | SEK415.10 |
| December 2013 | SEK267.02 | SEK383 |
| November 2013 | SEK262.21 | SEK376.10 |
| October 2013 | SEK239.42 | SEK343.40 |
| September 2013 | SEK232.65 | SEK333.70 |
| August 2013 | SEK227.21 | SEK325.90 |
| July 2013 | SEK226.83 | SEK331.20 |
| June 2013 | SEK218 | SEK318.30 |
| May 2013 | SEK234.16 | SEK341.90 |
| April 2013 | SEK233.61 | SEK341.10 |
| March 2013 | SEK221.83 | SEK323.90 |
| February 2013 | SEK200.94 | SEK293.40 |
| January 2013 | SEK202.74 | SEK308.40 |
| December 2012 | SEK201.42 | SEK306.40 |
| November 2012 | SEK207.73 | SEK316 |
| October 2012 | SEK202.67 | SEK308.30 |
| September 2012 | SEK205.76 | SEK313 |
| August 2012 | SEK203.66 | SEK309.80 |
| July 2012 | SEK205.57 | SEK318.90 |
| June 2012 | SEK198.93 | SEK308.60 |
| May 2012 | SEK188.17 | SEK291.90 |
| April 2012 | SEK191.84 | SEK297.60 |
| March 2012 | SEK190.36 | SEK295.30 |
| February 2012 | SEK190.29 | SEK295.20 |
| January 2012 | SEK201.96 | SEK326.80 |
| December 2011 | SEK195.28 | SEK316 |
| November 2011 | SEK193 | SEK312.30 |
| October 2011 | SEK193.12 | SEK312.50 |
| September 2011 | SEK188.05 | SEK304.30 |
| August 2011 | SEK185.95 | SEK300.90 |
| July 2011 | SEK187.52 | SEK309 |
| June 2011 | SEK190.25 | SEK313.50 |
| May 2011 | SEK195.77 | SEK322.60 |
| April 2011 | SEK182.12 | SEK300.10 |
| March 2011 | SEK177.26 | SEK292.10 |
| February 2011 | SEK187.64 | SEK309.20 |
| January 2011 | SEK182.60 | SEK312.80 |
| December 2010 | SEK180.56 | SEK309.30 |
| November 2010 | SEK191.83 | SEK328.60 |
| October 2010 | SEK196.56 | SEK336.70 |
| September 2010 | SEK201.58 | SEK345.30 |
| August 2010 | SEK213.14 | SEK365.10 |
| July 2010 | SEK212.10 | SEK368.30 |
| June 2010 | SEK211.93 | SEK368 |
| May 2010 | SEK187.17 | SEK325 |
| April 2010 | SEK184.58 | SEK320.50 |
| March 2010 | SEK185.27 | SEK321.70 |
| February 2010 | SEK180.60 | SEK313.60 |
| January 2010 | SEK190.30 | SEK343 |
| December 2009 | SEK185.97 | SEK335.20 |
| November 2009 | SEK173.26 | SEK312.30 |
| October 2009 | SEK176.32 | SEK317.80 |
| September 2009 | SEK173.93 | SEK313.50 |
| August 2009 | SEK185.58 | SEK334.50 |
| July 2009 | SEK186 | SEK339.50 |
| June 2009 | SEK187.10 | SEK341.50 |
| May 2009 | SEK174.22 | SEK318 |
| April 2009 | SEK166.83 | SEK304.50 |
| March 2009 | SEK158.88 | SEK290 |
| February 2009 | SEK157.51 | SEK287.50 |
| January 2009 | SEK167.14 | SEK317 |
| December 2008 | SEK161.87 | SEK307 |
| November 2008 | SEK158.70 | SEK301 |
| October 2008 | SEK168.72 | SEK320 |
| September 2008 | SEK161.08 | SEK305.50 |
| August 2008 | SEK165.56 | SEK314 |
| July 2008 | SEK154.61 | SEK296.50 |
| June 2008 | SEK133.49 | SEK256 |
| May 2008 | SEK137.40 | SEK263.50 |
| April 2008 | SEK130.88 | SEK251 |
| March 2008 | SEK116.02 | SEK222.50 |
| February 2008 | SEK121.76 | SEK233.50 |
| January 2008 | SEK133.08 | SEK264 |
| December 2007 | SEK139.64 | SEK277 |
| November 2007 | SEK154 | SEK305.50 |
| October 2007 | SEK157.53 | SEK312.50 |
| September 2007 | SEK162.82 | SEK323 |
| August 2007 | SEK170.64 | SEK338.50 |
| July 2007 | SEK173.89 | SEK348.50 |
| June 2007 | SEK183.12 | SEK367 |
| May 2007 | SEK182.62 | SEK366 |
| April 2007 | SEK184.87 | SEK370.50 |
| March 2007 | SEK187.36 | SEK375.50 |
| February 2007 | SEK197.09 | SEK395 |
| January 2007 | SEK189.32 | SEK387.50 |
| December 2006 | SEK179.55 | SEK367.50 |
| November 2006 | SEK193.48 | SEK396 |
| October 2006 | SEK209.11 | SEK428 |
| September 2006 | SEK223.04 | SEK456.50 |
| August 2006 | SEK228.41 | SEK467.50 |
| July 2006 | SEK214.23 | SEK442 |
| June 2006 | SEK210.59 | SEK434.50 |
| May 2006 | SEK185.15 | SEK382 |
| April 2006 | SEK197.26 | SEK407 |
| March 2006 | SEK189.99 | SEK392 |
| February 2006 | SEK177.39 | SEK366 |
| January 2006 | SEK175.59 | SEK369.50 |
| December 2005 | SEK184.62 | SEK388.50 |
| November 2005 | SEK177.73 | SEK374 |
| October 2005 | SEK169.65 | SEK357 |
| September 2005 | SEK171.55 | SEK361 |
| August 2005 | SEK164.66 | SEK346.50 |
| July 2005 | SEK165.68 | SEK351.50 |
| June 2005 | SEK152.95 | SEK324.50 |
| May 2005 | SEK149.18 | SEK316.50 |
| April 2005 | SEK146.35 | SEK310.50 |
| March 2005 | SEK131.74 | SEK279.50 |
| February 2005 | SEK127.26 | SEK270 |
| January 2005 | SEK121.92 | SEK263 |
| December 2004 | SEK111.96 | SEK241.50 |
| November 2004 | SEK122.62 | SEK264.50 |
| October 2004 | SEK135.14 | SEK291.50 |
| September 2004 | SEK139.54 | SEK301 |
| August 2004 | SEK160.86 | SEK347 |
| July 2004 | SEK159.32 | SEK346 |
| June 2004 | SEK157.48 | SEK342 |
| May 2004 | SEK161.40 | SEK350.50 |
| April 2004 | SEK166.69 | SEK362 |
| March 2004 | SEK162.78 | SEK353.50 |
| February 2004 | SEK164.39 | SEK357 |
| January 2004 | SEK162.37 | SEK356.50 |
| December 2003 | SEK159.64 | SEK350.50 |
| November 2003 | SEK158.27 | SEK347.50 |
| October 2003 | SEK168.74 | SEK370.50 |
| September 2003 | SEK151.21 | SEK332 |
| August 2003 | SEK151.21 | SEK332 |
| July 2003 | SEK150.05 | SEK331.50 |
| June 2003 | SEK146.88 | SEK324.50 |
| May 2003 | SEK143.94 | SEK318 |
| April 2003 | SEK146.66 | SEK324 |
| March 2003 | SEK130.82 | SEK289 |
| February 2003 | SEK123.12 | SEK272 |
| January 2003 | SEK130.41 | SEK292 |
| December 2002 | SEK136.66 | SEK306 |
| November 2002 | SEK154.08 | SEK345 |
| October 2002 | SEK151.84 | SEK340 |
| September 2002 | SEK123.26 | SEK276 |
| August 2002 | SEK120.36 | SEK269.50 |
| July 2002 | SEK152.02 | SEK343 |
| June 2002 | SEK169.30 | SEK382 |
| May 2002 | SEK191.46 | SEK432 |
| April 2002 | SEK213.62 | SEK482 |
| March 2002 | SEK228.25 | SEK515 |
| February 2002 | SEK236.22 | SEK533 |
| January 2002 | SEK213.97 | SEK487.50 |
| December 2001 | SEK211.12 | SEK481 |
| November 2001 | SEK207.82 | SEK473.50 |
| October 2001 | SEK210.24 | SEK479 |
| September 2001 | SEK214.63 | SEK489 |
| August 2001 | SEK219.89 | SEK501 |
| July 2001 | SEK229.73 | SEK526 |
| June 2001 | SEK219.69 | SEK503 |
| May 2001 | SEK221.87 | SEK508 |
| April 2001 | SEK209.64 | SEK480 |
| March 2001 | SEK214.45 | SEK491 |
| February 2001 | SEK195.23 | SEK447 |
| January 2001 | SEK179.64 | SEK416 |
| December 2000 | SEK202.96 | SEK470 |
| November 2000 | SEK220.67 | SEK511 |
| October 2000 | SEK203.83 | SEK472 |
| September 2000 | SEK218.08 | SEK505 |
| August 2000 | SEK182.17 | SEK424 |
| July 2000 | SEK170.14 | SEK396 |
| June 2000 | SEK176.15 | SEK410 |
| May 2000 | SEK161.76 | SEK376.50 |
| April 2000 | SEK160.90 | SEK374.50 |
| March 2000 | SEK149.94 | SEK349 |
| February 2000 | SEK123.12 | SEK290.50 |
| January 2000 | SEK137.96 | SEK325.50 |
| December 1999 | SEK152.58 | SEK360 |
| November 1999 | SEK161.05 | SEK380 |
| October 1999 | SEK157.45 | SEK371.50 |
| September 1999 | SEK144.74 | SEK341.50 |
| August 1999 | SEK136.11 | SEK323 |
| July 1999 | SEK126.21 | SEK299.50 |
| June 1999 | SEK139.48 | SEK331 |
| May 1999 | SEK140.33 | SEK333 |
| April 1999 | SEK138.64 | SEK329 |
AZN.ST
Price: SEK1,634
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.53%
Payout Ratio: 102.20%
Payout Ratio Range:
Dividend Per Share: 41.30 SEK
Earnings Per Share: 40.41 SEK
P/E Ratio: 34.93
Exchange: STO
Sector: Healthcare
Industry: Drug Manufacturers - General
Market Capitalization: 2.2 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 4.77%
DGR5: 6.68%
DGR10: 5.57%
DGR20: 9.04%