AstraZeneca Rg
AZN
SEK
STOCK MARKET:
STO
Closed
 
...
Large gap with delayed quotes
Last quote
10/22/2025 - 18:00:00
Bid
10/22/2025 - 17:29:35
Bid
Volume 		Ask
10/22/2025 - 17:29:35
Ask
Volume
1,575.50
+2.00 ( +0.13% )
1,576.00
1,067
1,577.00
551
More information
Analysis by TheScreener
21.10.2025
Evaluation Positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
10/22/2025 17:29 31 1,575.50
10/22/2025 17:29 93 1,575.50
10/22/2025 17:29 123 1,575.50
10/22/2025 17:29 124 1,575.50
10/22/2025 17:29 263 1,575.50
10/22/2025 17:29 276 1,575.50
10/22/2025 17:29 201 1,575.50
10/22/2025 17:29 135 1,575.50
10/22/2025 17:29 61 1,575.50
10/22/2025 17:29 63 1,575.50
10/22/2025 17:29 124 1,575.50
10/22/2025 17:29 107 1,575.50
10/22/2025 17:29 378 1,575.50
10/22/2025 17:29 41 1,575.50
10/22/2025 17:29 123 1,575.50
10/22/2025 17:29 149 1,575.50
10/22/2025 17:29 809 1,575.50
10/22/2025 17:29 117 1,575.50
10/22/2025 17:29 183 1,575.50
10/22/2025 17:29 201 1,575.50
10/22/2025 17:29 300 1,575.50
10/22/2025 17:29 245 1,575.50
10/22/2025 17:29 255 1,575.50
10/22/2025 17:29 100 1,575.50
10/22/2025 17:29 84 1,575.50
10/22/2025 17:29 70 1,575.50
10/22/2025 17:29 107 1,575.50
10/22/2025 17:29 179 1,575.50
10/22/2025 17:29 64 1,575.50
10/22/2025 17:29 141 1,575.50
10/22/2025 17:29 13 1,575.50
10/22/2025 17:29 1 1,575.50
10/22/2025 17:29 211 1,575.50
10/22/2025 17:29 20 1,575.50
10/22/2025 17:29 268 1,575.50
10/22/2025 17:29 136 1,575.50
10/22/2025 17:29 8 1,575.50
10/22/2025 17:29 214 1,575.50
10/22/2025 17:29 2 1,575.50
10/22/2025 17:29 108 1,575.50
10/22/2025 17:29 11 1,575.50
10/22/2025 17:29 380 1,575.50
10/22/2025 17:29 209 1,575.50
10/22/2025 17:29 831 1,575.50
10/22/2025 17:29 259 1,575.50
10/22/2025 17:29 246 1,575.50
10/22/2025 17:29 193 1,575.50
10/22/2025 17:29 754 1,575.50
10/22/2025 17:29 98 1,575.50
10/22/2025 17:29 106 1,575.50
10/22/2025 17:29 123 1,575.50
10/22/2025 17:29 48 1,575.50
10/22/2025 17:29 3 1,575.50
10/22/2025 17:29 43 1,575.50
10/22/2025 17:29 41 1,575.50
10/22/2025 17:29 89 1,575.50
10/22/2025 17:29 83 1,575.50
10/22/2025 17:29 7 1,575.50
10/22/2025 17:29 230 1,575.50
10/22/2025 17:29 14 1,575.50
10/22/2025 17:29 112 1,575.50
10/22/2025 17:29 81 1,575.50
10/22/2025 17:29 28 1,575.50
10/22/2025 17:29 27 1,575.50
10/22/2025 17:29 41 1,575.50
10/22/2025 17:29 73 1,575.50
10/22/2025 17:29 220 1,575.50
10/22/2025 17:29 17 1,575.50
10/22/2025 17:29 41 1,575.50
10/22/2025 17:29 41 1,575.50
10/22/2025 17:29 98 1,575.50
10/22/2025 17:29 22 1,575.50
10/22/2025 17:29 58 1,575.50
10/22/2025 17:29 226 1,575.50
10/22/2025 17:29 175 1,575.50
10/22/2025 17:29 61 1,575.50
10/22/2025 17:29 71 1,575.50
10/22/2025 17:29 32 1,575.50
10/22/2025 17:29 188 1,575.50
10/22/2025 17:29 470 1,575.50
10/22/2025 17:29 22 1,575.50
10/22/2025 17:29 205 1,575.50
10/22/2025 17:29 38 1,575.50
10/22/2025 17:29 19 1,575.50
10/22/2025 17:29 268 1,575.50
10/22/2025 17:29 167 1,575.50
10/22/2025 17:29 60 1,575.50
10/22/2025 17:29 1 1,575.50
10/22/2025 17:29 158 1,575.50
10/22/2025 17:29 21 1,575.50
10/22/2025 17:29 1 1,575.50
10/22/2025 17:29 3 1,575.50
10/22/2025 17:29 25 1,575.50
10/22/2025 17:29 37 1,575.50
10/22/2025 17:29 38 1,575.50
10/22/2025 17:29 2 1,575.50
10/22/2025 17:29 716 1,575.50
10/22/2025 17:29 230 1,575.50
10/22/2025 17:29 341 1,575.50
10/22/2025 17:29 14 1,575.50
10/22/2025 17:29 200 1,575.50
10/22/2025 17:29 189 1,575.50
10/22/2025 17:29 26 1,575.50
10/22/2025 17:29 57 1,575.50
10/22/2025 17:29 307 1,575.50
10/22/2025 17:29 131 1,575.50
10/22/2025 17:29 656 1,575.50
10/22/2025 17:29 7 1,575.50
10/22/2025 17:29 197 1,575.50
10/22/2025 17:29 36 1,575.50
10/22/2025 17:29 143 1,575.50
10/22/2025 17:29 117 1,575.50
10/22/2025 17:29 451 1,575.50
10/22/2025 17:29 36 1,575.50
10/22/2025 17:29 14 1,575.50
10/22/2025 17:29 149 1,575.50
10/22/2025 17:29 1 1,575.50
10/22/2025 17:29 140 1,575.50
10/22/2025 17:29 203 1,575.50
10/22/2025 17:29 200 1,575.50
10/22/2025 17:29 5 1,575.50
10/22/2025 17:29 303 1,575.50
10/22/2025 17:29 22 1,575.50
10/22/2025 17:29 116 1,575.50
10/22/2025 17:24 39 1,576.50
10/22/2025 17:24 332 1,576.50
10/22/2025 17:24 57 1,576.50
10/22/2025 17:24 21 1,576.50
10/22/2025 17:24 38 1,576.50
10/22/2025 17:24 342 1,576.50
10/22/2025 17:24 62 1,576.50
10/22/2025 17:24 4 1,576.50
10/22/2025 17:24 200 1,576.00
10/22/2025 17:24 281 1,576.00
10/22/2025 17:24 38 1,576.00
10/22/2025 17:24 46 1,576.00
10/22/2025 17:24 213 1,576.00
10/22/2025 17:24 194 1,576.00
10/22/2025 17:24 29 1,576.00
10/22/2025 17:24 148 1,576.00
10/22/2025 17:24 279 1,576.00
10/22/2025 17:24 21 1,576.00
10/22/2025 17:24 33 1,576.50
10/22/2025 17:24 59 1,576.50
10/22/2025 17:24 17 1,576.00
10/22/2025 17:24 114 1,576.00
10/22/2025 17:24 131 1,576.00
10/22/2025 17:24 62 1,576.00
10/22/2025 17:24 259 1,576.00
10/22/2025 17:24 60 1,577.50
10/22/2025 17:24 61 1,577.50
10/22/2025 17:23 73 1,577.50
10/22/2025 17:23 38 1,577.50
10/22/2025 17:23 25 1,577.50
10/22/2025 17:23 2 1,577.50
10/22/2025 17:23 83 1,577.50
10/22/2025 17:23 198 1,577.50
10/22/2025 17:23 44 1,578.00
10/22/2025 17:23 259 1,578.00
10/22/2025 17:23 200 1,578.50
10/22/2025 17:23 175 1,578.50
10/22/2025 17:23 260 1,578.50
10/22/2025 17:22 1 1,578.50
10/22/2025 17:22 163 1,578.50
10/22/2025 17:22 341 1,578.50
10/22/2025 17:22 407 1,578.50
10/22/2025 17:22 38 1,578.50
10/22/2025 17:22 72 1,578.00
10/22/2025 17:22 200 1,578.00
10/22/2025 17:22 120 1,578.00
10/22/2025 17:22 137 1,578.00
10/22/2025 17:22 52 1,578.00
10/22/2025 17:22 304 1,578.00
10/22/2025 17:22 38 1,578.00
10/22/2025 17:22 200 1,578.00
10/22/2025 17:22 298 1,578.00
10/22/2025 17:22 109 1,578.00
10/22/2025 17:22 18 1,577.75
10/22/2025 17:22 73 1,577.50
10/22/2025 17:22 38 1,577.50
10/22/2025 17:22 341 1,577.50
10/22/2025 17:22 452 1,577.25
10/22/2025 17:22 52 1,577.00
10/22/2025 17:22 2 1,577.00
10/22/2025 17:22 76 1,577.00
10/22/2025 17:22 20 1,577.00
10/22/2025 17:22 19 1,577.00
10/22/2025 17:22 20 1,577.00
10/22/2025 17:22 15 1,577.00
10/22/2025 17:21 321 1,577.00
10/22/2025 17:21 200 1,577.00
10/22/2025 17:21 266 1,577.00
10/22/2025 17:21 120 1,577.00
10/22/2025 17:21 179 1,577.00
10/22/2025 17:21 61 1,577.00
10/22/2025 17:21 94 1,577.50
10/22/2025 17:21 13 1,577.50
10/22/2025 17:21 186 1,577.50
10/22/2025 17:21 34 1,577.50
10/22/2025 17:21 64 1,577.50
10/22/2025 17:21 2 1,577.50
10/22/2025 17:21 407 1,577.50
10/22/2025 17:21 200 1,577.50
10/22/2025 17:21 266 1,577.50
10/22/2025 17:21 173 1,577.50
10/22/2025 17:21 2 1,577.50
10/22/2025 17:21 179 1,578.00
10/22/2025 17:21 266 1,578.00
10/22/2025 17:21 67 1,578.00
10/22/2025 17:21 200 1,578.00
10/22/2025 17:21 72 1,578.00
10/22/2025 17:21 57 1,578.00
10/22/2025 17:21 61 1,578.00
10/22/2025 17:21 10 1,578.00
10/22/2025 17:21 15 1,578.00
10/22/2025 17:20 3 1,578.50
10/22/2025 17:20 31 1,578.50
10/22/2025 17:20 219 1,578.50
10/22/2025 17:20 57 1,578.50
10/22/2025 17:20 34 1,578.50
10/22/2025 17:20 1 1,578.50
10/22/2025 17:20 25 1,578.50
10/22/2025 17:20 6 1,578.50
10/22/2025 17:20 157 1,578.50
10/22/2025 17:20 43 1,578.50
10/22/2025 17:20 300 1,578.00
10/22/2025 17:20 9 1,578.50
10/22/2025 17:20 60 1,578.50
10/22/2025 17:20 5 1,578.50
10/22/2025 17:20 200 1,578.50
10/22/2025 17:20 184 1,578.50
10/22/2025 17:20 128 1,578.50
10/22/2025 17:20 136 1,578.50
10/22/2025 17:19 4 1,578.50
10/22/2025 17:19 200 1,579.00
10/22/2025 17:19 31 1,579.00
10/22/2025 17:18 133 1,579.00
10/22/2025 17:18 110 1,579.00
10/22/2025 17:18 57 1,579.00
10/22/2025 17:18 40 1,578.50
10/22/2025 17:18 54 1,578.50
10/22/2025 17:18 182 1,578.50
10/22/2025 17:18 18 1,578.50
10/22/2025 17:18 62 1,578.50
10/22/2025 17:18 2 1,578.50
10/22/2025 17:18 207 1,578.50
10/22/2025 17:18 4 1,578.50
10/22/2025 17:18 182 1,578.50
10/22/2025 17:17 138 1,578.50
10/22/2025 17:17 62 1,578.50
10/22/2025 17:17 184 1,578.50
10/22/2025 17:17 194 1,578.50
10/22/2025 17:17 59 1,578.50
10/22/2025 17:17 325 1,578.50
10/22/2025 17:17 10 1,578.50
10/22/2025 17:17 190 1,578.50
10/22/2025 17:17 9 1,578.00
10/22/2025 17:17 53 1,578.00
10/22/2025 17:17 2 1,578.00
10/22/2025 17:16 620 1,577.75
10/22/2025 17:16 128 1,578.00
10/22/2025 17:16 22 1,578.00
10/22/2025 17:16 57 1,578.00
10/22/2025 17:16 238 1,578.00
10/22/2025 17:16 100 1,578.00
10/22/2025 17:16 34 1,578.00
10/22/2025 17:16 60 1,578.00
10/22/2025 17:16 68 1,578.00
10/22/2025 17:16 37 1,578.00
10/22/2025 17:16 3 1,578.00
10/22/2025 17:16 1 1,578.00
10/22/2025 17:15 150 1,578.50
10/22/2025 17:15 150 1,578.50
10/22/2025 17:15 178 1,578.50
10/22/2025 17:15 62 1,578.50
10/22/2025 17:15 209 1,578.50
10/22/2025 17:15 1 1,579.00
10/22/2025 17:15 1 1,578.50
10/22/2025 17:15 104 1,578.50
10/22/2025 17:15 67 1,578.50
10/22/2025 17:15 35 1,579.00
10/22/2025 17:15 67 1,578.50
10/22/2025 17:15 2 1,578.50
10/22/2025 17:14 100 1,579.00
10/22/2025 17:14 40 1,579.00
10/22/2025 17:14 20 1,579.50
10/22/2025 17:14 100 1,579.50
10/22/2025 17:14 13 1,579.50
10/22/2025 17:14 38 1,579.50
10/22/2025 17:14 49 1,579.50
10/22/2025 17:14 52 1,579.00
10/22/2025 17:14 2283 1,579.00
10/22/2025 17:14 200 1,579.00
10/22/2025 17:14 100 1,579.00
10/22/2025 17:14 160 1,579.00
10/22/2025 17:14 2 1,579.00
10/22/2025 17:14 38 1,579.00
10/22/2025 17:14 20 1,578.75
10/22/2025 17:14 200 1,579.00
10/22/2025 17:14 200 1,579.00
10/22/2025 17:13 304 1,578.50
10/22/2025 17:13 304 1,578.50
10/22/2025 17:13 33 1,578.50
10/22/2025 17:13 400 1,578.25
10/22/2025 17:13 64 1,578.00
10/22/2025 17:13 2 1,578.00
10/22/2025 17:13 188 1,578.00
10/22/2025 17:13 188 1,578.00
10/22/2025 17:13 200 1,578.00
10/22/2025 17:13 325 1,578.00
10/22/2025 17:13 200 1,578.00
10/22/2025 17:12 178 1,578.50
10/22/2025 17:12 200 1,579.00
10/22/2025 17:12 63 1,578.50
10/22/2025 17:12 1 1,578.50
10/22/2025 17:12 51 1,578.50
10/22/2025 17:11 31 1,578.00
10/22/2025 17:11 335 1,578.00
10/22/2025 17:11 70 1,578.00
10/22/2025 17:11 242 1,578.00
10/22/2025 17:11 50 1,578.00
10/22/2025 17:11 120 1,578.00
10/22/2025 17:11 484 1,577.75
10/22/2025 17:11 172 1,577.50
10/22/2025 17:11 31 1,577.50
10/22/2025 17:11 42 1,577.50
10/22/2025 17:11 42 1,577.50
10/22/2025 17:11 44 1,577.50
10/22/2025 17:11 379 1,577.25
10/22/2025 17:11 10 1,577.50
10/22/2025 17:11 13 1,577.50
10/22/2025 17:11 199 1,577.50
10/22/2025 17:11 173 1,577.50
10/22/2025 17:11 49 1,577.50
10/22/2025 17:11 50 1,577.50
10/22/2025 17:11 20 1,577.50
10/22/2025 17:11 19 1,577.00
10/22/2025 17:11 33 1,577.00
10/22/2025 17:11 62 1,577.00
10/22/2025 17:11 111 1,577.00
10/22/2025 17:11 173 1,577.50
10/22/2025 17:11 173 1,578.00
10/22/2025 17:11 34 1,578.00
10/22/2025 17:11 63 1,578.00
10/22/2025 17:11 3 1,578.00
10/22/2025 17:10 388 1,577.75
10/22/2025 17:10 6 1,577.50
10/22/2025 17:10 1 1,577.50
10/22/2025 17:10 2 1,577.50
10/22/2025 17:08 77 1,577.50
10/22/2025 17:08 60 1,577.50
10/22/2025 17:08 9 1,577.50
10/22/2025 17:08 180 1,577.50
10/22/2025 17:08 120 1,577.50
10/22/2025 17:08 325 1,577.50
10/22/2025 17:08 1 1,577.50
10/22/2025 17:08 30 1,577.50
10/22/2025 17:08 191 1,577.50
10/22/2025 17:08 200 1,577.50
10/22/2025 17:08 141 1,578.00
10/22/2025 17:08 50 1,578.00
10/22/2025 17:08 136 1,578.00
10/22/2025 17:08 197 1,578.00
10/22/2025 17:08 2 1,578.00
10/22/2025 17:08 505 1,577.75
10/22/2025 17:07 1 1,578.00
10/22/2025 17:06 150 1,578.50
10/22/2025 17:06 2 1,578.00
10/22/2025 17:06 1 1,578.50
10/22/2025 17:05 192 1,578.50
10/22/2025 17:05 88 1,578.00
10/22/2025 17:05 41 1,578.00
10/22/2025 17:05 27 1,578.00
10/22/2025 17:05 2 1,578.00
10/22/2025 17:04 1 1,577.50
10/22/2025 17:04 17 1,577.50
10/22/2025 17:03 38 1,577.50
10/22/2025 17:03 2 1,577.50
10/22/2025 17:03 1350 1,577.50
10/22/2025 17:03 2 1,577.50
10/22/2025 17:02 1 1,577.50
10/22/2025 17:02 150 1,577.50
10/22/2025 17:02 503 1,577.50
10/22/2025 17:02 200 1,577.50
10/22/2025 17:02 28 1,577.00
10/22/2025 17:02 121 1,577.00
10/22/2025 17:02 1 1,577.00
10/22/2025 17:02 200 1,576.50
10/22/2025 17:02 70 1,576.50
10/22/2025 17:02 1 1,576.50
10/22/2025 17:01 38 1,576.50
10/22/2025 17:01 154 1,576.50
10/22/2025 17:01 120 1,576.50
10/22/2025 17:01 200 1,576.50
10/22/2025 17:01 13 1,577.00
10/22/2025 17:01 120 1,576.50
10/22/2025 17:01 60 1,576.50
10/22/2025 17:01 145 1,576.50
10/22/2025 17:01 75 1,576.50
10/22/2025 17:01 71 1,576.50
10/22/2025 17:00 56 1,576.50