Oatly Group AB - OTLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.84	17.53	17.53	18.02	17.4	57,106
September 25, 2025	17.85	17.81	17.81	18.05	17.56	42,012
September 24, 2025	18.1	18.06	18.06	18.16	17.5	69,236
September 23, 2025	16.85	18.09	18.09	18.22	16.83	99,400
September 22, 2025	16.92	16.85	16.85	17.35	16.5	93,800
September 19, 2025	17.35	17.09	17.09	17.5	17.09	107,908
September 18, 2025	17.54	17.35	17.35	17.66	17.16	57,600
September 17, 2025	17.23	17.38	17.38	17.85	17.23	63,246
September 16, 2025	17.5	17.4	17.4	17.85	17	82,900
September 15, 2025	17.95	17.58	17.58	18.2	17.35	107,011
September 12, 2025	17.43	17.95	17.95	18	17.22	80,900
September 11, 2025	16.84	17.41	17.41	17.69	16.8	59,833
September 10, 2025	17.54	16.94	16.94	17.59	16.5	89,502
September 09, 2025	17.22	17.47	17.47	17.75	17.14	57,019
September 08, 2025	17.3	17.53	17.53	17.64	16.8	97,100
September 05, 2025	17.01	17.29	17.29	17.66	16.71	67,930
September 04, 2025	16.97	17.14	17.14	17.26	16.74	53,700
September 03, 2025	16.27	16.71	16.71	16.74	16.25	49,369
September 02, 2025	17.15	16.3	16.3	17.48	16.25	111,169
August 29, 2025	18.51	17.59	17.59	18.65	17.47	139,108
August 28, 2025	18.19	18.51	18.51	18.6	18.03	1.36M
August 27, 2025	18.7	18.08	18.08	18.7	17.75	141,379
August 26, 2025	18.23	18.54	18.54	18.84	18.23	107,820
August 25, 2025	17.81	18.28	18.28	18.66	17.72	145,551
August 22, 2025	17.38	17.79	17.79	18	17.38	118,334
August 21, 2025	17.58	17.28	17.28	17.74	17.21	77,781
August 20, 2025	17.06	17.57	17.57	17.77	17.06	133,100
August 19, 2025	17.2	16.98	16.98	17.84	16.9	147,625
August 18, 2025	17.52	16.97	16.97	18	16.93	108,483
August 15, 2025	16.98	17.45	17.45	18.19	16.93	158,709
August 14, 2025	17.91	17.08	17.08	18.23	16.86	215,056
August 13, 2025	16.62	18.1	18.1	18.12	16.34	137,779
August 12, 2025	16.26	16.64	16.64	16.75	16.21	107,223
August 11, 2025	16.32	16.44	16.44	16.66	16.2	91,700
August 08, 2025	16.4	16.51	16.51	16.83	16.3	90,112
August 07, 2025	17.57	16.46	16.46	17.59	16.4	151,128
August 06, 2025	16.69	17.57	17.57	17.88	16.69	218,252
August 05, 2025	16.65	16.63	16.63	17.1	16.3	151,678
August 04, 2025	15.12	16.54	16.54	16.65	15.12	221,637
August 01, 2025	15.1	15.07	15.07	15.44	14.75	111,047
July 31, 2025	14.6	15.22	15.22	15.5	14.5	233,019
July 30, 2025	14.58	14.72	14.72	14.82	14.35	112,847
July 29, 2025	14.94	14.52	14.52	14.94	14.3	136,894
July 28, 2025	15.16	14.84	14.84	15.27	14.69	150,100
July 25, 2025	15	15.12	15.12	15.39	14.9	197,100
July 24, 2025	14.81	15.07	15.07	15.5	14.78	235,214
July 23, 2025	14.38	15.36	15.36	15.53	13.97	437,060
July 22, 2025	15.02	15.23	15.23	15.25	14.3	282,800
July 21, 2025	14.97	15.07	15.07	15.25	14.78	116,549
July 18, 2025	14.65	14.97	14.97	15.31	14.65	129,786
July 17, 2025	13.92	14.64	14.64	14.96	13.92	199,100
July 16, 2025	13.15	13.75	13.75	13.79	12.94	164,961
July 15, 2025	13	13.07	13.07	13.51	12.8	171,468
July 14, 2025	13.12	13.03	13.03	13.19	12.51	98,644
July 11, 2025	13.27	13.09	13.09	13.43	12.86	107,694
July 10, 2025	12.42	13.27	13.27	13.5	12.27	155,128
July 09, 2025	12.67	12.56	12.56	12.81	12.42	42,100
July 08, 2025	12.49	12.67	12.67	12.83	12.2	38,600
July 07, 2025	12.52	12.46	12.46	12.74	12.15	70,769
July 03, 2025	12.31	12.65	12.65	12.95	12.31	100,716

Oatly Group AB (OTLY) NASDAQ