AstraZeneca PLC (AZN) Price History
Daily open, high, low, close and volume for AstraZeneca PLC (AZN) from 2025-10-09 to 2026-10-23, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | SEK 1,713.50 | SEK 1,715.00 | SEK 1,682.50 | SEK 1,694.50 | 321,111 |
| 2026-10-22 | SEK 1,673.00 | SEK 1,714.00 | SEK 1,659.00 | SEK 1,713.50 | 547,938 |
| 2026-10-21 | SEK 1,670.00 | SEK 1,678.00 | SEK 1,661.00 | SEK 1,673.00 | 268,965 |
| 2026-10-20 | SEK 1,642.50 | SEK 1,669.50 | SEK 1,638.00 | SEK 1,666.00 | 479,254 |
| 2026-10-19 | SEK 1,644.50 | SEK 1,648.50 | SEK 1,623.50 | SEK 1,635.50 | 366,282 |
| 2026-10-16 | SEK 1,654.00 | SEK 1,660.50 | SEK 1,638.50 | SEK 1,643.50 | 555,648 |
| 2026-10-15 | SEK 1,638.00 | SEK 1,689.50 | SEK 1,631.00 | SEK 1,675.50 | 771,051 |
| 2026-10-14 | SEK 1,566.50 | SEK 1,632.00 | SEK 1,560.50 | SEK 1,630.00 | 642,142 |
| 2026-10-13 | SEK 1,611.00 | SEK 1,630.00 | SEK 1,571.00 | SEK 1,576.00 | 745,334 |
| 2026-10-12 | SEK 1,598.00 | SEK 1,602.00 | SEK 1,579.00 | SEK 1,586.50 | 324,680 |
| 2026-10-09 | SEK 1,587.50 | SEK 1,601.50 | SEK 1,581.00 | SEK 1,591.50 | 435,386 |
| 2026-10-08 | SEK 1,599.00 | SEK 1,603.00 | SEK 1,572.00 | SEK 1,574.50 | 419,438 |
| 2026-10-07 | SEK 1,586.50 | SEK 1,610.00 | SEK 1,580.50 | SEK 1,610.00 | 371,889 |
| 2026-10-06 | SEK 1,581.00 | SEK 1,606.00 | SEK 1,562.50 | SEK 1,583.50 | 480,656 |
| 2026-10-05 | SEK 1,578.00 | SEK 1,589.50 | SEK 1,556.00 | SEK 1,560.00 | 355,608 |
| 2026-10-02 | SEK 1,562.50 | SEK 1,605.50 | SEK 1,561.00 | SEK 1,574.00 | 385,086 |
| 2026-10-01 | SEK 1,600.00 | SEK 1,619.50 | SEK 1,594.50 | SEK 1,599.00 | 513,027 |
| 2026-09-30 | SEK 1,645.50 | SEK 1,656.50 | SEK 1,623.50 | SEK 1,633.50 | 340,161 |
| 2026-09-29 | SEK 1,652.00 | SEK 1,689.00 | SEK 1,636.00 | SEK 1,641.50 | 607,659 |
| 2026-09-28 | SEK 1,659.00 | SEK 1,661.50 | SEK 1,643.50 | SEK 1,650.50 | 536,388 |
| 2026-09-25 | SEK 1,630.00 | SEK 1,652.50 | SEK 1,625.00 | SEK 1,640.50 | 391,520 |
| 2026-09-24 | SEK 1,628.00 | SEK 1,638.50 | SEK 1,614.00 | SEK 1,630.00 | 353,428 |
| 2026-09-23 | SEK 1,655.50 | SEK 1,662.00 | SEK 1,632.00 | SEK 1,639.50 | 367,088 |
| 2026-09-22 | SEK 1,656.50 | SEK 1,668.50 | SEK 1,639.00 | SEK 1,667.00 | 395,513 |
| 2026-09-21 | SEK 1,638.00 | SEK 1,661.50 | SEK 1,626.50 | SEK 1,645.50 | 393,752 |
| 2026-09-18 | SEK 1,628.00 | SEK 1,654.50 | SEK 1,628.00 | SEK 1,638.50 | 654,041 |
| 2026-09-17 | SEK 1,604.00 | SEK 1,627.50 | SEK 1,602.00 | SEK 1,626.50 | 646,049 |
| 2026-09-16 | SEK 1,590.00 | SEK 1,619.50 | SEK 1,589.50 | SEK 1,593.00 | 606,290 |
| 2026-09-15 | SEK 1,611.00 | SEK 1,613.50 | SEK 1,572.50 | SEK 1,594.00 | 433,678 |
| 2026-09-14 | SEK 1,537.00 | SEK 1,611.00 | SEK 1,536.00 | SEK 1,592.00 | 951,921 |
| 2026-09-11 | SEK 1,544.50 | SEK 1,565.00 | SEK 1,535.50 | SEK 1,538.00 | 405,962 |
| 2026-09-10 | SEK 1,511.50 | SEK 1,541.00 | SEK 1,509.00 | SEK 1,541.00 | 396,139 |
| 2026-09-09 | SEK 1,544.50 | SEK 1,556.00 | SEK 1,507.00 | SEK 1,519.00 | 787,463 |
| 2026-09-08 | SEK 1,565.50 | SEK 1,575.50 | SEK 1,542.00 | SEK 1,546.50 | 937,894 |
| 2026-09-07 | SEK 1,556.50 | SEK 1,587.00 | SEK 1,552.00 | SEK 1,566.50 | 662,738 |
| 2026-09-04 | SEK 1,575.00 | SEK 1,577.00 | SEK 1,548.00 | SEK 1,555.50 | 541,536 |
| 2026-09-03 | SEK 1,569.00 | SEK 1,587.50 | SEK 1,553.50 | SEK 1,570.50 | 502,662 |
| 2026-09-02 | SEK 1,561.00 | SEK 1,585.00 | SEK 1,542.00 | SEK 1,560.50 | 593,574 |
| 2026-09-01 | SEK 1,524.00 | SEK 1,573.50 | SEK 1,513.50 | SEK 1,555.50 | 742,814 |
| 2026-08-31 | SEK 1,561.00 | SEK 1,570.00 | SEK 1,554.00 | SEK 1,563.50 | 352,573 |
| 2026-08-28 | SEK 1,573.00 | SEK 1,576.50 | SEK 1,550.00 | SEK 1,559.00 | 377,982 |
| 2026-08-27 | SEK 1,587.00 | SEK 1,587.00 | SEK 1,562.00 | SEK 1,571.50 | 429,938 |
| 2026-08-26 | SEK 1,608.50 | SEK 1,612.00 | SEK 1,582.50 | SEK 1,588.00 | 498,423 |
| 2026-08-25 | SEK 1,582.50 | SEK 1,609.00 | SEK 1,571.50 | SEK 1,609.00 | 784,369 |
| 2026-08-24 | SEK 1,579.00 | SEK 1,579.00 | SEK 1,556.00 | SEK 1,568.00 | 378,485 |
| 2026-08-21 | SEK 1,548.00 | SEK 1,579.00 | SEK 1,540.00 | SEK 1,577.50 | 591,907 |
| 2026-08-20 | SEK 1,561.00 | SEK 1,561.50 | SEK 1,531.50 | SEK 1,560.50 | 622,527 |
| 2026-08-19 | SEK 1,532.00 | SEK 1,561.00 | SEK 1,526.00 | SEK 1,553.00 | 598,237 |
| 2026-08-18 | SEK 1,490.00 | SEK 1,528.00 | SEK 1,487.50 | SEK 1,528.00 | 513,566 |
| 2026-08-17 | SEK 1,497.00 | SEK 1,505.00 | SEK 1,479.00 | SEK 1,489.00 | 833,130 |
| 2026-08-14 | SEK 1,498.00 | SEK 1,501.50 | SEK 1,470.50 | SEK 1,480.00 | 687,282 |
| 2026-08-13 | SEK 1,513.00 | SEK 1,518.00 | SEK 1,498.00 | SEK 1,514.00 | 303,617 |
| 2026-08-12 | SEK 1,520.00 | SEK 1,520.00 | SEK 1,495.50 | SEK 1,507.50 | 545,012 |
| 2026-08-11 | SEK 1,539.50 | SEK 1,548.00 | SEK 1,520.50 | SEK 1,529.00 | 659,012 |
| 2026-08-10 | SEK 1,536.00 | SEK 1,543.50 | SEK 1,521.50 | SEK 1,543.50 | 573,366 |
| 2026-08-07 | SEK 1,523.00 | SEK 1,546.00 | SEK 1,516.50 | SEK 1,518.50 | 585,902 |
| 2026-08-06 | SEK 1,540.00 | SEK 1,555.00 | SEK 1,512.00 | SEK 1,522.50 | 817,324 |
| 2026-08-05 | SEK 1,498.50 | SEK 1,568.00 | SEK 1,486.00 | SEK 1,545.50 | 1,553,376 |
| 2026-08-04 | SEK 1,506.50 | SEK 1,517.00 | SEK 1,490.00 | SEK 1,510.50 | 1,583,204 |
| 2026-08-03 | SEK 1,594.00 | SEK 1,594.00 | SEK 1,467.00 | SEK 1,474.00 | 2,347,539 |
| 2026-07-31 | SEK 1,633.00 | SEK 1,654.50 | SEK 1,616.00 | SEK 1,627.50 | 417,001 |
| 2026-07-30 | SEK 1,681.00 | SEK 1,687.00 | SEK 1,625.50 | SEK 1,633.00 | 749,645 |
| 2026-07-29 | SEK 1,676.50 | SEK 1,699.00 | SEK 1,672.50 | SEK 1,693.50 | 594,980 |
| 2026-07-28 | SEK 1,655.00 | SEK 1,696.00 | SEK 1,628.00 | SEK 1,671.00 | 592,874 |
| 2026-07-27 | SEK 1,649.50 | SEK 1,685.00 | SEK 1,631.50 | SEK 1,676.50 | 633,665 |
| 2026-07-24 | SEK 1,642.00 | SEK 1,654.00 | SEK 1,627.50 | SEK 1,650.00 | 223,338 |
| 2026-07-23 | SEK 1,635.00 | SEK 1,651.50 | SEK 1,614.50 | SEK 1,648.50 | 306,172 |
| 2026-07-22 | SEK 1,631.00 | SEK 1,657.00 | SEK 1,627.00 | SEK 1,648.50 | 309,692 |
| 2026-07-21 | SEK 1,599.00 | SEK 1,627.50 | SEK 1,587.00 | SEK 1,617.00 | 256,279 |
| 2026-07-20 | SEK 1,629.00 | SEK 1,642.50 | SEK 1,612.00 | SEK 1,615.00 | 251,416 |
| 2026-07-17 | SEK 1,639.50 | SEK 1,645.50 | SEK 1,619.50 | SEK 1,636.00 | 220,655 |
| 2026-07-16 | SEK 1,623.00 | SEK 1,641.50 | SEK 1,611.00 | SEK 1,641.50 | 318,928 |
| 2026-07-15 | SEK 1,600.00 | SEK 1,631.50 | SEK 1,590.00 | SEK 1,629.50 | 504,479 |
| 2026-07-14 | SEK 1,641.50 | SEK 1,641.50 | SEK 1,592.00 | SEK 1,602.50 | 588,974 |
| 2026-07-13 | SEK 1,653.50 | SEK 1,660.50 | SEK 1,623.00 | SEK 1,641.50 | 520,344 |
| 2026-07-10 | SEK 1,724.00 | SEK 1,737.50 | SEK 1,656.00 | SEK 1,671.00 | 780,329 |
| 2026-07-09 | SEK 1,722.00 | SEK 1,751.00 | SEK 1,656.00 | SEK 1,711.00 | 1,672,487 |
| 2026-07-08 | SEK 1,851.50 | SEK 1,857.50 | SEK 1,827.00 | SEK 1,848.00 | 127,146 |
| 2026-07-07 | SEK 1,835.00 | SEK 1,870.00 | SEK 1,820.00 | SEK 1,864.00 | 206,144 |
| 2026-07-06 | SEK 1,864.00 | SEK 1,872.00 | SEK 1,799.00 | SEK 1,813.00 | 188,680 |
| 2026-07-03 | SEK 1,880.50 | SEK 1,880.50 | SEK 1,848.00 | SEK 1,863.00 | 163,604 |
| 2026-07-02 | SEK 1,791.00 | SEK 1,895.50 | SEK 1,791.00 | SEK 1,881.00 | 262,586 |
| 2026-07-01 | SEK 1,824.50 | SEK 1,835.00 | SEK 1,786.50 | SEK 1,792.50 | 147,853 |
| 2026-06-30 | SEK 1,845.00 | SEK 1,869.50 | SEK 1,804.50 | SEK 1,819.50 | 265,581 |
| 2026-06-29 | SEK 1,840.00 | SEK 1,848.00 | SEK 1,826.00 | SEK 1,842.50 | 190,578 |
| 2026-06-26 | SEK 1,800.50 | SEK 1,838.50 | SEK 1,781.00 | SEK 1,829.00 | 273,793 |
| 2026-06-25 | SEK 1,779.50 | SEK 1,816.00 | SEK 1,770.00 | SEK 1,805.50 | 258,791 |
| 2026-06-24 | SEK 1,750.00 | SEK 1,803.00 | SEK 1,749.00 | SEK 1,782.00 | 395,751 |
| 2026-06-23 | SEK 1,698.00 | SEK 1,757.00 | SEK 1,698.00 | SEK 1,745.00 | 410,447 |
| 2026-06-22 | SEK 1,678.50 | SEK 1,697.50 | SEK 1,671.50 | SEK 1,697.00 | 163,965 |
| 2026-06-18 | SEK 1,700.00 | SEK 1,706.50 | SEK 1,660.50 | SEK 1,666.00 | 242,185 |
| 2026-06-17 | SEK 1,672.50 | SEK 1,693.50 | SEK 1,671.00 | SEK 1,693.50 | 267,701 |
| 2026-06-16 | SEK 1,674.00 | SEK 1,679.00 | SEK 1,658.00 | SEK 1,670.00 | 265,537 |
| 2026-06-15 | SEK 1,698.50 | SEK 1,704.50 | SEK 1,659.50 | SEK 1,669.50 | 505,125 |
| 2026-06-12 | SEK 1,735.00 | SEK 1,744.50 | SEK 1,690.00 | SEK 1,694.00 | 396,487 |
| 2026-06-11 | SEK 1,710.00 | SEK 1,741.00 | SEK 1,708.00 | SEK 1,727.50 | 156,915 |
| 2026-06-10 | SEK 1,735.00 | SEK 1,741.50 | SEK 1,699.00 | SEK 1,719.00 | 209,635 |
| 2026-06-09 | SEK 1,727.50 | SEK 1,731.50 | SEK 1,701.00 | SEK 1,725.00 | 292,916 |
| 2026-06-08 | SEK 1,742.00 | SEK 1,749.50 | SEK 1,729.00 | SEK 1,739.00 | 173,949 |
| 2026-06-05 | SEK 1,709.00 | SEK 1,749.50 | SEK 1,708.00 | SEK 1,742.00 | 376,218 |
| 2026-06-04 | SEK 1,657.00 | SEK 1,709.50 | SEK 1,656.50 | SEK 1,706.00 | 267,250 |
| 2026-06-03 | SEK 1,655.00 | SEK 1,661.00 | SEK 1,601.50 | SEK 1,657.50 | 469,283 |
| 2026-06-02 | SEK 1,679.50 | SEK 1,679.50 | SEK 1,647.00 | SEK 1,658.50 | 287,796 |
| 2026-06-01 | SEK 1,707.00 | SEK 1,709.50 | SEK 1,678.50 | SEK 1,678.50 | 189,611 |
| 2026-05-29 | SEK 1,716.50 | SEK 1,729.50 | SEK 1,712.50 | SEK 1,712.50 | 433,389 |
| 2026-05-28 | SEK 1,722.00 | SEK 1,722.00 | SEK 1,693.50 | SEK 1,712.50 | 295,309 |
| 2026-05-27 | SEK 1,744.00 | SEK 1,749.00 | SEK 1,724.50 | SEK 1,748.00 | 201,569 |
| 2026-05-26 | SEK 1,769.00 | SEK 1,769.50 | SEK 1,738.50 | SEK 1,752.00 | 176,159 |
| 2026-05-25 | SEK 1,756.00 | SEK 1,768.50 | SEK 1,756.00 | SEK 1,765.00 | 114,080 |
| 2026-05-22 | SEK 1,771.50 | SEK 1,775.50 | SEK 1,747.50 | SEK 1,753.00 | 287,527 |
| 2026-05-21 | SEK 1,745.00 | SEK 1,767.50 | SEK 1,739.00 | SEK 1,767.50 | 300,959 |
| 2026-05-20 | SEK 1,742.00 | SEK 1,767.00 | SEK 1,735.00 | SEK 1,746.50 | 257,156 |
| 2026-05-19 | SEK 1,731.00 | SEK 1,754.50 | SEK 1,722.50 | SEK 1,751.50 | 346,985 |
| 2026-05-18 | SEK 1,700.00 | SEK 1,732.50 | SEK 1,690.50 | SEK 1,719.00 | 201,667 |
| 2026-05-15 | SEK 1,742.00 | SEK 1,746.50 | SEK 1,706.50 | SEK 1,706.50 | 258,049 |
| 2026-05-13 | SEK 1,724.00 | SEK 1,739.00 | SEK 1,717.50 | SEK 1,722.00 | 114,529 |
| 2026-05-12 | SEK 1,677.00 | SEK 1,724.00 | SEK 1,661.00 | SEK 1,724.00 | 284,800 |
| 2026-05-11 | SEK 1,680.00 | SEK 1,713.50 | SEK 1,678.00 | SEK 1,702.00 | 234,867 |
| 2026-05-08 | SEK 1,679.00 | SEK 1,688.50 | SEK 1,657.00 | SEK 1,680.50 | 380,852 |
| 2026-05-07 | SEK 1,724.50 | SEK 1,740.50 | SEK 1,677.50 | SEK 1,679.50 | 300,613 |
| 2026-05-06 | SEK 1,692.50 | SEK 1,711.00 | SEK 1,687.50 | SEK 1,708.00 | 334,328 |
| 2026-05-05 | SEK 1,712.50 | SEK 1,712.50 | SEK 1,666.00 | SEK 1,682.50 | 432,733 |
| 2026-05-04 | SEK 1,728.00 | SEK 1,728.00 | SEK 1,699.50 | SEK 1,712.50 | 288,031 |
| 2026-04-30 | SEK 1,718.00 | SEK 1,737.00 | SEK 1,717.50 | SEK 1,733.50 | 208,438 |
| 2026-04-29 | SEK 1,752.00 | SEK 1,753.50 | SEK 1,692.50 | SEK 1,717.50 | 660,154 |
| 2026-04-28 | SEK 1,731.00 | SEK 1,745.00 | SEK 1,713.00 | SEK 1,739.50 | 325,738 |
| 2026-04-27 | SEK 1,751.00 | SEK 1,755.50 | SEK 1,729.00 | SEK 1,748.00 | 217,414 |
| 2026-04-24 | SEK 1,788.00 | SEK 1,788.00 | SEK 1,741.00 | SEK 1,744.00 | 387,685 |
| 2026-04-23 | SEK 1,788.50 | SEK 1,812.50 | SEK 1,778.00 | SEK 1,803.50 | 150,369 |
| 2026-04-22 | SEK 1,800.00 | SEK 1,814.00 | SEK 1,795.50 | SEK 1,807.00 | 179,195 |
| 2026-04-21 | SEK 1,818.50 | SEK 1,843.00 | SEK 1,794.50 | SEK 1,801.00 | 305,476 |
| 2026-04-20 | SEK 1,865.00 | SEK 1,869.00 | SEK 1,842.00 | SEK 1,853.00 | 129,625 |
| 2026-04-17 | SEK 1,834.00 | SEK 1,869.00 | SEK 1,830.50 | SEK 1,869.00 | 314,335 |
| 2026-04-16 | SEK 1,848.50 | SEK 1,853.00 | SEK 1,829.50 | SEK 1,845.00 | 173,624 |
| 2026-04-15 | SEK 1,878.00 | SEK 1,884.00 | SEK 1,846.00 | SEK 1,846.50 | 196,336 |
| 2026-04-14 | SEK 1,860.00 | SEK 1,869.00 | SEK 1,848.00 | SEK 1,862.50 | 242,412 |
| 2026-04-13 | SEK 1,878.50 | SEK 1,892.00 | SEK 1,857.00 | SEK 1,859.50 | 222,433 |
| 2026-04-10 | SEK 1,901.00 | SEK 1,925.50 | SEK 1,894.50 | SEK 1,899.00 | 256,944 |
| 2026-04-09 | SEK 1,902.50 | SEK 1,907.00 | SEK 1,880.50 | SEK 1,898.00 | 144,624 |
| 2026-04-08 | SEK 1,915.00 | SEK 1,925.50 | SEK 1,885.50 | SEK 1,903.00 | 346,671 |
| 2026-04-07 | SEK 1,912.50 | SEK 1,921.50 | SEK 1,875.50 | SEK 1,875.50 | 269,434 |
| 2026-04-02 | SEK 1,883.50 | SEK 1,894.50 | SEK 1,875.50 | SEK 1,880.50 | 135,510 |
| 2026-04-01 | SEK 1,870.00 | SEK 1,888.00 | SEK 1,855.50 | SEK 1,871.50 | 284,685 |
| 2026-03-31 | SEK 1,857.50 | SEK 1,871.00 | SEK 1,848.00 | SEK 1,854.00 | 264,536 |
| 2026-03-30 | SEK 1,800.00 | SEK 1,858.00 | SEK 1,800.00 | SEK 1,843.50 | 234,324 |
| 2026-03-27 | SEK 1,769.00 | SEK 1,817.50 | SEK 1,768.50 | SEK 1,798.00 | 270,210 |
| 2026-03-26 | SEK 1,749.00 | SEK 1,755.50 | SEK 1,726.00 | SEK 1,740.00 | 188,558 |
| 2026-03-25 | SEK 1,731.00 | SEK 1,759.50 | SEK 1,727.50 | SEK 1,759.50 | 224,247 |
| 2026-03-24 | SEK 1,720.00 | SEK 1,731.00 | SEK 1,705.00 | SEK 1,731.00 | 225,139 |
| 2026-03-23 | SEK 1,705.00 | SEK 1,744.50 | SEK 1,692.50 | SEK 1,720.00 | 388,645 |
| 2026-03-20 | SEK 1,752.00 | SEK 1,773.00 | SEK 1,729.50 | SEK 1,729.50 | 350,916 |
| 2026-03-19 | SEK 1,758.00 | SEK 1,779.50 | SEK 1,747.50 | SEK 1,753.50 | 207,596 |
| 2026-03-18 | SEK 1,779.50 | SEK 1,796.00 | SEK 1,753.50 | SEK 1,768.50 | 208,278 |
| 2026-03-17 | SEK 1,792.50 | SEK 1,808.00 | SEK 1,780.50 | SEK 1,782.00 | 215,884 |
| 2026-03-16 | SEK 1,789.50 | SEK 1,802.00 | SEK 1,777.00 | SEK 1,792.50 | 155,759 |
| 2026-03-13 | SEK 1,799.00 | SEK 1,810.50 | SEK 1,782.00 | SEK 1,782.00 | 313,823 |
| 2026-03-12 | SEK 1,780.50 | SEK 1,807.50 | SEK 1,772.00 | SEK 1,790.50 | 226,898 |
| 2026-03-11 | SEK 1,796.00 | SEK 1,797.50 | SEK 1,773.50 | SEK 1,780.50 | 242,866 |
| 2026-03-10 | SEK 1,790.00 | SEK 1,815.00 | SEK 1,785.00 | SEK 1,803.50 | 255,844 |
| 2026-03-09 | SEK 1,745.00 | SEK 1,783.00 | SEK 1,725.00 | SEK 1,783.00 | 281,519 |
| 2026-03-06 | SEK 1,834.00 | SEK 1,836.00 | SEK 1,779.50 | SEK 1,783.50 | 219,861 |
| 2026-03-05 | SEK 1,845.00 | SEK 1,867.50 | SEK 1,824.50 | SEK 1,825.00 | 246,269 |
| 2026-03-04 | SEK 1,850.00 | SEK 1,868.00 | SEK 1,842.00 | SEK 1,842.00 | 210,776 |
| 2026-03-03 | SEK 1,860.00 | SEK 1,869.00 | SEK 1,837.00 | SEK 1,838.50 | 231,809 |
| 2026-03-02 | SEK 1,855.00 | SEK 1,884.50 | SEK 1,850.00 | SEK 1,872.00 | 220,699 |
| 2026-02-27 | SEK 1,850.00 | SEK 1,883.50 | SEK 1,849.50 | SEK 1,883.50 | 219,041 |
| 2026-02-26 | SEK 1,850.00 | SEK 1,878.00 | SEK 1,838.00 | SEK 1,845.50 | 244,911 |
| 2026-02-25 | SEK 1,865.00 | SEK 1,880.50 | SEK 1,855.50 | SEK 1,857.00 | 209,180 |
| 2026-02-24 | SEK 1,859.50 | SEK 1,904.00 | SEK 1,857.00 | SEK 1,872.50 | 293,291 |
| 2026-02-23 | SEK 1,858.00 | SEK 1,876.00 | SEK 1,843.00 | SEK 1,874.00 | 194,448 |
| 2026-02-20 | SEK 1,879.50 | SEK 1,882.00 | SEK 1,856.00 | SEK 1,867.50 | 263,748 |
| 2026-02-19 | SEK 1,876.50 | SEK 1,882.50 | SEK 1,854.50 | SEK 1,862.00 | 246,613 |
| 2026-02-18 | SEK 1,886.50 | SEK 1,915.00 | SEK 1,886.00 | SEK 1,897.00 | 383,642 |
| 2026-02-17 | SEK 1,845.50 | SEK 1,889.50 | SEK 1,845.00 | SEK 1,886.00 | 299,168 |
| 2026-02-16 | SEK 1,841.00 | SEK 1,848.00 | SEK 1,822.00 | SEK 1,837.50 | 217,646 |
| 2026-02-13 | SEK 1,820.00 | SEK 1,848.00 | SEK 1,804.50 | SEK 1,834.50 | 563,083 |
| 2026-02-12 | SEK 1,805.00 | SEK 1,824.50 | SEK 1,790.00 | SEK 1,815.00 | 494,763 |
| 2026-02-11 | SEK 1,720.00 | SEK 1,798.50 | SEK 1,707.00 | SEK 1,786.00 | 869,355 |
| 2026-02-10 | SEK 1,710.50 | SEK 1,739.50 | SEK 1,679.50 | SEK 1,728.00 | 1,095,827 |
| 2026-02-09 | SEK 1,735.00 | SEK 1,741.00 | SEK 1,693.50 | SEK 1,702.00 | 316,635 |
| 2026-02-06 | SEK 1,710.00 | SEK 1,731.00 | SEK 1,702.00 | SEK 1,728.50 | 289,124 |
| 2026-02-05 | SEK 1,684.00 | SEK 1,722.00 | SEK 1,676.50 | SEK 1,711.00 | 352,306 |
| 2026-02-04 | SEK 1,651.00 | SEK 1,712.00 | SEK 1,641.50 | SEK 1,701.50 | 514,391 |
| 2026-02-03 | SEK 1,690.00 | SEK 1,700.50 | SEK 1,665.00 | SEK 1,688.50 | 316,482 |
| 2026-02-02 | SEK 1,657.50 | SEK 1,719.00 | SEK 1,636.50 | SEK 1,716.00 | 396,021 |
| 2026-01-30 | SEK 1,633.50 | SEK 1,654.00 | SEK 1,622.50 | SEK 1,649.50 | 183,259 |
| 2026-01-29 | SEK 1,648.50 | SEK 1,656.00 | SEK 1,638.00 | SEK 1,647.00 | 420,859 |
| 2026-01-28 | SEK 1,682.00 | SEK 1,682.00 | SEK 1,643.50 | SEK 1,656.50 | 295,510 |
| 2026-01-27 | SEK 1,693.50 | SEK 1,699.50 | SEK 1,679.00 | SEK 1,693.00 | 285,422 |
| 2026-01-26 | SEK 1,663.00 | SEK 1,683.50 | SEK 1,653.00 | SEK 1,683.50 | 231,370 |
| 2026-01-23 | SEK 1,663.00 | SEK 1,669.50 | SEK 1,649.50 | SEK 1,662.00 | 371,132 |
| 2026-01-22 | SEK 1,656.50 | SEK 1,657.50 | SEK 1,630.50 | SEK 1,656.50 | 327,933 |
| 2026-01-21 | SEK 1,637.00 | SEK 1,655.00 | SEK 1,624.00 | SEK 1,631.50 | 360,742 |
| 2026-01-20 | SEK 1,700.00 | SEK 1,702.00 | SEK 1,631.00 | SEK 1,659.00 | 486,547 |
| 2026-01-19 | SEK 1,727.00 | SEK 1,754.50 | SEK 1,719.00 | SEK 1,723.00 | 223,236 |
| 2026-01-16 | SEK 1,731.00 | SEK 1,751.00 | SEK 1,727.00 | SEK 1,738.00 | 344,663 |
| 2026-01-15 | SEK 1,769.00 | SEK 1,783.00 | SEK 1,728.50 | SEK 1,733.00 | 340,606 |
| 2026-01-14 | SEK 1,738.50 | SEK 1,782.00 | SEK 1,738.50 | SEK 1,765.00 | 480,685 |
| 2026-01-13 | SEK 1,729.00 | SEK 1,738.50 | SEK 1,706.00 | SEK 1,723.00 | 430,972 |
| 2026-01-12 | SEK 1,737.00 | SEK 1,761.50 | SEK 1,715.50 | SEK 1,739.00 | 402,831 |
| 2026-01-09 | SEK 1,743.50 | SEK 1,772.50 | SEK 1,733.00 | SEK 1,754.00 | 270,362 |
| 2026-01-08 | SEK 1,749.00 | SEK 1,771.00 | SEK 1,737.00 | SEK 1,755.00 | 216,104 |
| 2026-01-07 | SEK 1,734.00 | SEK 1,773.00 | SEK 1,734.00 | SEK 1,761.00 | 524,804 |
| 2026-01-05 | SEK 1,694.00 | SEK 1,694.00 | SEK 1,661.50 | SEK 1,676.00 | 157,711 |
| 2026-01-02 | SEK 1,703.50 | SEK 1,725.50 | SEK 1,693.50 | SEK 1,694.00 | 227,934 |
| 2025-12-30 | SEK 1,702.50 | SEK 1,713.00 | SEK 1,699.00 | SEK 1,703.50 | 176,609 |
| 2025-12-29 | SEK 1,699.00 | SEK 1,709.00 | SEK 1,696.00 | SEK 1,702.50 | 190,652 |
| 2025-12-23 | SEK 1,699.00 | SEK 1,713.00 | SEK 1,695.00 | SEK 1,699.00 | 159,876 |
| 2025-12-22 | SEK 1,698.00 | SEK 1,698.00 | SEK 1,672.50 | SEK 1,691.00 | 243,801 |
| 2025-12-19 | SEK 1,686.00 | SEK 1,701.00 | SEK 1,678.00 | SEK 1,701.00 | 283,942 |
| 2025-12-18 | SEK 1,679.50 | SEK 1,688.00 | SEK 1,666.50 | SEK 1,684.50 | 309,169 |
| 2025-12-17 | SEK 1,690.00 | SEK 1,703.50 | SEK 1,684.50 | SEK 1,689.00 | 214,674 |
| 2025-12-16 | SEK 1,704.00 | SEK 1,711.50 | SEK 1,676.50 | SEK 1,682.00 | 172,989 |
| 2025-12-15 | SEK 1,668.00 | SEK 1,693.50 | SEK 1,660.50 | SEK 1,691.50 | 281,391 |
| 2025-12-12 | SEK 1,671.50 | SEK 1,677.00 | SEK 1,658.50 | SEK 1,669.50 | 314,165 |
| 2025-12-11 | SEK 1,688.00 | SEK 1,694.00 | SEK 1,673.50 | SEK 1,684.50 | 230,007 |
| 2025-12-10 | SEK 1,682.00 | SEK 1,719.50 | SEK 1,674.00 | SEK 1,675.50 | 253,593 |
| 2025-12-09 | SEK 1,720.00 | SEK 1,724.00 | SEK 1,688.50 | SEK 1,692.50 | 290,000 |
| 2025-12-08 | SEK 1,704.00 | SEK 1,715.00 | SEK 1,690.00 | SEK 1,698.50 | 212,708 |
| 2025-12-05 | SEK 1,698.00 | SEK 1,717.50 | SEK 1,698.00 | SEK 1,704.00 | 173,729 |
| 2025-12-04 | SEK 1,708.50 | SEK 1,710.50 | SEK 1,694.50 | SEK 1,694.50 | 194,293 |
| 2025-12-03 | SEK 1,706.50 | SEK 1,721.00 | SEK 1,699.50 | SEK 1,708.50 | 209,759 |
| 2025-12-02 | SEK 1,713.50 | SEK 1,725.00 | SEK 1,704.50 | SEK 1,715.50 | 206,459 |
| 2025-12-01 | SEK 1,743.50 | SEK 1,758.50 | SEK 1,724.00 | SEK 1,727.00 | 198,156 |
| 2025-11-28 | SEK 1,753.50 | SEK 1,763.00 | SEK 1,742.00 | SEK 1,749.50 | 519,413 |
| 2025-11-27 | SEK 1,768.50 | SEK 1,779.00 | SEK 1,748.50 | SEK 1,750.50 | 313,329 |
| 2025-11-26 | SEK 1,780.00 | SEK 1,786.50 | SEK 1,758.50 | SEK 1,776.00 | 328,667 |
| 2025-11-25 | SEK 1,743.50 | SEK 1,780.50 | SEK 1,738.50 | SEK 1,773.00 | 398,891 |
| 2025-11-24 | SEK 1,742.50 | SEK 1,748.00 | SEK 1,726.50 | SEK 1,745.50 | 529,167 |
| 2025-11-21 | SEK 1,692.00 | SEK 1,733.50 | SEK 1,688.50 | SEK 1,732.00 | 292,348 |
| 2025-11-20 | SEK 1,705.00 | SEK 1,721.00 | SEK 1,694.50 | SEK 1,706.00 | 269,549 |
| 2025-11-19 | SEK 1,686.50 | SEK 1,713.00 | SEK 1,681.50 | SEK 1,700.50 | 340,361 |
| 2025-11-18 | SEK 1,716.50 | SEK 1,731.00 | SEK 1,680.00 | SEK 1,686.50 | 450,350 |
| 2025-11-17 | SEK 1,681.00 | SEK 1,702.50 | SEK 1,679.50 | SEK 1,698.00 | 267,372 |
| 2025-11-14 | SEK 1,663.50 | SEK 1,687.00 | SEK 1,663.50 | SEK 1,681.00 | 300,173 |
| 2025-11-13 | SEK 1,667.00 | SEK 1,671.50 | SEK 1,651.00 | SEK 1,669.50 | 190,885 |
| 2025-11-12 | SEK 1,685.00 | SEK 1,685.00 | SEK 1,659.50 | SEK 1,673.00 | 190,295 |
| 2025-11-11 | SEK 1,675.50 | SEK 1,681.50 | SEK 1,655.00 | SEK 1,680.00 | 269,521 |
| 2025-11-10 | SEK 1,615.00 | SEK 1,653.00 | SEK 1,607.00 | SEK 1,642.00 | 321,093 |
| 2025-11-07 | SEK 1,608.00 | SEK 1,623.50 | SEK 1,599.00 | SEK 1,614.00 | 299,112 |
| 2025-11-06 | SEK 1,565.00 | SEK 1,624.50 | SEK 1,540.00 | SEK 1,606.00 | 729,867 |
| 2025-11-05 | SEK 1,564.00 | SEK 1,571.00 | SEK 1,553.50 | SEK 1,561.00 | 164,014 |
| 2025-11-04 | SEK 1,549.00 | SEK 1,564.00 | SEK 1,526.50 | SEK 1,560.50 | 212,305 |
| 2025-11-03 | SEK 1,564.00 | SEK 1,565.00 | SEK 1,540.00 | SEK 1,542.00 | 155,794 |
| 2025-10-31 | SEK 1,560.50 | SEK 1,561.50 | SEK 1,549.50 | SEK 1,554.00 | 79,664 |
| 2025-10-30 | SEK 1,546.50 | SEK 1,559.50 | SEK 1,536.50 | SEK 1,559.50 | 204,786 |
| 2025-10-29 | SEK 1,546.50 | SEK 1,571.00 | SEK 1,538.00 | SEK 1,552.00 | 176,083 |
| 2025-10-28 | SEK 1,575.00 | SEK 1,581.50 | SEK 1,545.00 | SEK 1,551.50 | 324,224 |
| 2025-10-27 | SEK 1,565.00 | SEK 1,577.50 | SEK 1,558.00 | SEK 1,567.00 | 233,013 |
| 2025-10-24 | SEK 1,565.50 | SEK 1,573.00 | SEK 1,552.50 | SEK 1,562.50 | 169,074 |
| 2025-10-23 | SEK 1,563.50 | SEK 1,576.00 | SEK 1,562.50 | SEK 1,565.50 | 297,428 |
| 2025-10-22 | SEK 1,559.00 | SEK 1,584.50 | SEK 1,555.50 | SEK 1,575.50 | 270,861 |
| 2025-10-21 | SEK 1,580.00 | SEK 1,583.50 | SEK 1,568.50 | SEK 1,573.50 | 214,326 |
| 2025-10-20 | SEK 1,596.00 | SEK 1,605.00 | SEK 1,590.00 | SEK 1,590.00 | 413,233 |
| 2025-10-17 | SEK 1,585.50 | SEK 1,594.50 | SEK 1,569.00 | SEK 1,587.00 | 246,621 |
| 2025-10-16 | SEK 1,587.00 | SEK 1,602.50 | SEK 1,572.50 | SEK 1,586.50 | 256,350 |
| 2025-10-15 | SEK 1,612.00 | SEK 1,612.00 | SEK 1,575.00 | SEK 1,606.00 | 314,373 |
| 2025-10-14 | SEK 1,603.50 | SEK 1,620.00 | SEK 1,599.50 | SEK 1,611.00 | 210,316 |
| 2025-10-13 | SEK 1,625.50 | SEK 1,637.50 | SEK 1,597.50 | SEK 1,609.50 | 281,189 |
| 2025-10-10 | SEK 1,620.00 | SEK 1,633.50 | SEK 1,618.50 | SEK 1,621.00 | 192,037 |
| 2025-10-09 | SEK 1,610.00 | SEK 1,641.00 | SEK 1,609.50 | SEK 1,634.00 | 236,566 |