Oatly Group AB - OTLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.1	11.76	11.76	12.17	11.64	95,211
February 19, 2026	12.03	12.2	12.2	12.2	11.89	80,800
February 18, 2026	11.76	12.06	12.06	12.14	11.48	49,100
February 17, 2026	12	11.71	11.71	12	11.26	79,300
February 13, 2026	11.19	12.27	12.27	12.46	11.07	77,500
February 12, 2026	12.5	11.2	11.2	12.55	10.94	184,564
February 11, 2026	11.82	12.39	12.39	12.75	11.52	209,400
February 10, 2026	11.34	11.19	11.19	11.4	11	46,674
February 09, 2026	10.74	11.2	11.2	11.22	10.52	62,600
February 06, 2026	10.22	10.69	10.69	10.69	10.17	70,160
February 05, 2026	10.67	10.16	10.16	10.67	10.11	128,588
February 04, 2026	11.6	10.73	10.73	11.6	10.59	110,102
February 03, 2026	12.3	11.65	11.65	12.31	11.26	137,107
February 02, 2026	11.38	12.22	12.22	12.48	11.04	88,214
January 30, 2026	11.41	11.51	11.51	11.51	11.07	32,777
January 29, 2026	11.05	11.61	11.61	11.78	10.99	85,025
January 28, 2026	11.74	11.13	11.13	11.74	11.07	56,000
January 27, 2026	11.17	11.71	11.71	11.71	10.93	66,588
January 26, 2026	10.74	11.16	11.16	11.22	10.68	39,512
January 23, 2026	10.97	10.73	10.73	10.97	10.65	40,511
January 22, 2026	10.86	11.01	11.01	11.2	10.73	46,300
January 21, 2026	10.45	10.86	10.86	10.86	10.45	58,540
January 20, 2026	11.17	10.34	10.34	11.33	10.34	128,647
January 16, 2026	11.37	11.52	11.52	11.64	11.15	46,121
January 15, 2026	11.3	11.37	11.37	11.43	11.22	30,317
January 14, 2026	11.21	11.26	11.26	11.34	11.02	60,547
January 13, 2026	11.43	11.26	11.26	11.6	11.07	77,376
January 12, 2026	11.49	11.51	11.51	11.75	11.16	57,928
January 09, 2026	11.6	11.55	11.55	11.75	11.38	53,713
January 08, 2026	11.53	11.48	11.48	11.74	11.36	34,000
January 07, 2026	11.63	11.58	11.58	11.66	11.31	45,800
January 06, 2026	11.86	11.66	11.66	12	11.4	46,532
January 05, 2026	11.17	11.88	11.88	12.27	11.11	80,109
January 02, 2026	10.95	11.2	11.2	11.28	10.8	65,593
December 31, 2025	10.82	10.69	10.69	11	10.64	70,402
December 30, 2025	11.2	10.84	10.84	11.23	10.83	83,701
December 29, 2025	11.15	11.24	11.24	11.29	11.04	57,858
December 26, 2025	11.47	11.12	11.12	11.47	11.05	37,500
December 24, 2025	10.92	11.44	11.44	11.51	10.92	57,316
December 23, 2025	11	10.98	10.98	11.17	10.82	78,502
December 22, 2025	11.01	11.06	11.06	11.89	10.98	235,875
December 19, 2025	11	11.12	11.12	11.2	10.97	53,900
December 18, 2025	11.06	11.07	11.07	11.39	11.05	71,542
December 17, 2025	11.15	10.95	10.95	11.22	10.77	108,649
December 16, 2025	11.11	11.22	11.22	11.43	11.02	54,227
December 15, 2025	11.62	11.09	11.09	11.95	11.09	63,887
December 12, 2025	11.67	11.58	11.58	11.91	11.47	76,349
December 11, 2025	12.29	11.76	11.76	12.29	11.66	61,200
December 10, 2025	12.06	12.29	12.29	12.43	12.05	65,800
December 09, 2025	11.93	12.09	12.09	12.41	11.76	75,900
December 08, 2025	12.02	11.93	11.93	12.22	11.56	73,700
December 05, 2025	12.57	12.16	12.16	12.76	12.11	45,722
December 04, 2025	12.41	12.44	12.44	12.61	12.02	60,473
December 03, 2025	11.98	12.34	12.34	12.39	11.9	65,400
December 02, 2025	11.94	11.93	11.93	12.25	11.9	50,900
December 01, 2025	12	12	12	12.19	11.84	41,600
November 28, 2025	12.01	12.35	12.35	12.58	12	40,400
November 26, 2025	11.96	12.13	12.13	12.4	11.96	48,194
November 25, 2025	12.11	12.14	12.14	12.24	11.94	37,741
November 24, 2025	11.71	12.07	12.07	12.29	11.67	76,554

Oatly Group AB (OTLY) NASDAQ