Oatly Group AB - OTLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.61	11.61	11.61	11.93	11.45	63,814
November 20, 2025	11.99	11.77	11.77	12.6	11.74	109,311
November 19, 2025	12.28	11.94	11.94	12.5	11.91	93,709
November 18, 2025	12.45	12.39	12.39	12.73	12.12	68,400
November 17, 2025	13.16	12.51	12.51	13.24	12.43	49,100
November 14, 2025	12.8	13.26	13.26	13.37	12.69	59,800
November 13, 2025	13.5	12.89	12.89	13.64	12.88	87,500
November 12, 2025	14.4	13.56	13.56	14.9	13.56	124,400
November 11, 2025	15.4	14.36	14.36	15.5	14.32	130,100
November 10, 2025	15.19	15.4	15.4	15.6	15.19	52,819
November 07, 2025	15.06	15.19	15.19	15.2	14.52	72,008
November 06, 2025	15	15.18	15.18	15.6	14.93	59,000
November 05, 2025	14.61	15.19	15.19	15.79	14.61	120,120
November 04, 2025	14.43	14.57	14.57	15	14.43	59,165
November 03, 2025	15.75	14.84	14.84	15.75	14.74	54,324
October 31, 2025	15.92	15.79	15.79	16	15.24	60,900
October 30, 2025	14.8	15.67	15.67	16	14.73	133,415
October 29, 2025	15.51	15.08	15.08	15.99	14.31	174,362
October 28, 2025	15.8	15.62	15.62	16.05	15.48	125,861
October 27, 2025	15.68	15.88	15.88	16.1	15.62	136,618
October 24, 2025	15.02	15.64	15.64	15.91	15	103,145
October 23, 2025	15.33	14.99	14.99	15.85	14.66	197,806
October 22, 2025	16	15.5	15.5	16.42	15.11	108,628
October 21, 2025	14.98	15.91	15.91	16	14.45	300,006
October 20, 2025	14.01	14.53	14.53	14.82	13.7	194,741
October 17, 2025	14.37	13.55	13.55	14.37	13.4	99,039
October 16, 2025	13.67	13.86	13.86	14.18	13.59	95,813
October 15, 2025	13.82	13.41	13.41	13.99	13.37	137,500
October 14, 2025	14.21	13.61	13.61	14.21	13.36	110,638
October 13, 2025	13.7	14.39	14.39	14.5	13.63	47,345
October 10, 2025	14.09	13.7	13.7	14.44	13.43	111,937
October 09, 2025	14.47	14.11	14.11	14.62	14.05	30,438
October 08, 2025	14.53	14.5	14.5	14.75	14.28	85,100
October 07, 2025	14.5	14.75	14.75	14.95	14.34	104,720
October 06, 2025	15.21	14.46	14.46	15.32	14.05	195,312
October 03, 2025	15.55	15.27	15.27	15.98	15.06	59,186
October 02, 2025	15.32	15.53	15.53	15.65	15.29	36,647
October 01, 2025	16.01	15.32	15.32	16.12	15	163,179

Oatly Group AB (OTLY) NASDAQ