Oatly Group AB - OTLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12.06	12.22	12.22	12.48	11.99	49,500
July 01, 2025	11.77	12.08	12.08	12.59	11.62	75,200
June 30, 2025	11.73	11.87	11.87	12.06	11.65	55,403
June 27, 2025	12.17	11.64	11.64	12.26	11.55	87,700
June 26, 2025	11.99	12.19	12.19	12.34	11.91	73,300
June 25, 2025	12.67	11.97	11.97	12.68	11.84	104,414
June 24, 2025	12.75	12.78	12.78	12.95	12.62	69,600
June 23, 2025	12.91	12.75	12.75	13.1	12.25	124,100
June 20, 2025	12.78	12.99	12.99	13.18	12.78	104,137
June 18, 2025	12.52	12.63	12.63	13.26	12.52	128,634
June 17, 2025	13.13	12.47	12.47	13.13	12.41	71,915
June 16, 2025	12.32	13.02	13.02	13.4	12.17	167,644
June 13, 2025	11.95	12.26	12.26	12.48	11.75	132,607
June 12, 2025	12.07	12.13	12.13	12.2	11.96	99,391
June 11, 2025	12.4	12.07	12.07	12.51	11.88	115,806
June 10, 2025	12.7	12.44	12.44	12.74	12.26	114,250
June 09, 2025	12.65	12.76	12.76	13.24	12.31	201,047
June 06, 2025	11.5	12.49	12.49	12.7	11.4	218,300
June 05, 2025	10.99	11.47	11.47	11.7	10.99	124,452
June 04, 2025	10.56	10.95	10.95	11.16	10.41	130,238
June 03, 2025	10.09	10.5	10.5	10.54	10.09	83,804
June 02, 2025	10.13	10.07	10.07	10.82	9.94	338,383
May 30, 2025	11.22	10.94	10.94	11.4	10.83	84,929
May 29, 2025	11.21	11.1	11.1	11.34	11	73,700
May 28, 2025	10.99	11.1	11.1	11.3	10.92	66,409
May 27, 2025	11.48	11.06	11.06	11.65	10.81	115,637
May 23, 2025	10.16	11.32	11.32	11.72	10.08	323,741
May 22, 2025	10.16	10.25	10.25	10.5	9.9	67,076

Oatly Group AB (OTLY) NASDAQ