Oatly Group Ab ADR (NQ: OTLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	0.9600	1.020	0.9600	1.020	2,025,634	+0.05(+5.25%)
Sep 25, 2024	0.9400	0.9746	0.9240	0.9691	1,745,983	+0.03(+2.83%)
Sep 24, 2024	0.9239	0.9570	0.9209	0.9424	1,049,154	+0.02(+2.64%)
Sep 23, 2024	0.9170	0.9484	0.9100	0.9182	848,951	+0.01(+0.97%)
Sep 20, 2024	0.9200	0.9517	0.9012	0.9094	1,661,062	-0.02(-2.51%)
Sep 19, 2024	0.9600	0.9797	0.9077	0.9328	2,240,879	-0.03(-3.12%)
Sep 18, 2024	0.9289	1.020	0.8999	0.9628	1,589,953	+0.03(+3.43%)
Sep 17, 2024	0.9000	0.9309	0.9000	0.9309	429,900	+0.02(+2.57%)
Sep 16, 2024	0.9000	0.9600	0.8961	0.9076	1,309,844	-0.00(-0.26%)
Sep 13, 2024	0.8800	0.9100	0.8800	0.9100	708,755	+0.03(+3.35%)
Sep 12, 2024	0.8710	0.9000	0.8710	0.8805	885,001	-0.01(-0.62%)
Sep 11, 2024	0.8800	0.9100	0.8756	0.8860	470,708	-0.01(-1.60%)
Sep 10, 2024	0.9000	0.9155	0.8800	0.9004	1,024,032	+0.00(+0.06%)
Sep 09, 2024	0.8700	0.9000	0.8655	0.8999	868,483	+0.03(+3.70%)
Sep 06, 2024	0.8800	0.8998	0.8600	0.8678	850,183	-0.01(-1.31%)
Sep 05, 2024	0.8800	0.8879	0.8700	0.8793	389,781	+0.01(+0.92%)
Sep 04, 2024	0.8700	0.8900	0.8600	0.8713	670,438	+0.00(+0.22%)
Sep 03, 2024	0.8900	0.8900	0.8622	0.8694	809,466	-0.00(-0.36%)
Aug 30, 2024	0.9300	0.9300	0.8721	0.8725	893,195	-0.04(-4.31%)
Aug 29, 2024	0.9200	0.9299	0.9000	0.9118	640,111	-0.00(-0.34%)
Aug 28, 2024	0.9000	0.9206	0.8900	0.9149	682,921	+0.00(+0.53%)
Aug 27, 2024	0.9200	0.9300	0.9100	0.9101	488,048	-0.02(-2.13%)
Aug 26, 2024	0.9300	0.9300	0.9100	0.9299	620,810	+0.01(+1.46%)
Aug 23, 2024	0.8802	0.9283	0.8700	0.9165	1,141,515	+0.03(+2.87%)
Aug 22, 2024	0.9000	0.9300	0.8900	0.8909	1,086,282	-0.02(-1.66%)
Aug 21, 2024	0.9311	0.9450	0.9010	0.9059	1,129,382	-0.02(-1.84%)
Aug 20, 2024	0.9044	0.9600	0.9044	0.9229	668,614	-0.03(-2.75%)
Aug 19, 2024	0.9300	0.9630	0.9265	0.9490	795,412	+0.01(+1.40%)
Aug 16, 2024	0.9400	0.9500	0.9101	0.9359	716,185	-0.01(-1.06%)
Aug 15, 2024	0.9200	0.9490	0.9088	0.9459	854,014	+0.04(+4.81%)
Aug 14, 2024	0.9130	0.9300	0.8829	0.9025	922,926	-0.03(-2.98%)
Aug 13, 2024	0.8831	0.9302	0.8800	0.9302	1,164,471	+0.05(+5.13%)
Aug 12, 2024	0.8920	0.8970	0.7500	0.8848	1,143,090	+0.01(+1.57%)
Aug 09, 2024	0.9000	0.9151	0.8520	0.8711	792,777	-0.00(-0.54%)
Aug 08, 2024	0.8890	0.9139	0.8500	0.8758	1,176,181	+0.00(+0.39%)
Aug 07, 2024	0.8915	0.9199	0.8622	0.8724	656,000	-0.01(-1.18%)
Aug 06, 2024	0.9400	0.9400	0.8800	0.8828	986,903	-0.03(-3.59%)
Aug 05, 2024	0.8800	0.9484	0.8301	0.9157	2,464,663	+0.01(+0.63%)
Aug 02, 2024	0.9300	0.9301	0.8900	0.9100	2,533,395	-0.03(-3.69%)
Aug 01, 2024	0.9900	0.9980	0.9220	0.9449	2,001,636	-0.04(-4.28%)
Jul 31, 2024	0.9800	1.020	0.9630	0.9871	1,497,681	+0.02(+2.28%)
Jul 30, 2024	0.9851	0.9997	0.9600	0.9651	1,773,901	-0.02(-2.02%)
Jul 29, 2024	1.000	1.060	0.9850	0.9850	2,868,010	+0.01(+1.07%)
Jul 26, 2024	0.9700	0.9952	0.9363	0.9746	1,967,210	+0.02(+2.23%)
Jul 25, 2024	0.9700	0.9800	0.9200	0.9533	4,468,880	-0.02(-1.56%)
Jul 24, 2024	1.100	1.150	0.9500	0.9684	8,093,037	-0.03(-3.16%)
Jul 23, 2024	1.070	1.090	0.9952	1.000	3,248,369	-0.11(-9.91%)
Jul 22, 2024	1.170	1.170	1.060	1.110	3,964,061	-0.06(-5.13%)
Jul 19, 2024	1.030	1.170	1.030	1.170	3,012,605	+0.13(+12.50%)
Jul 18, 2024	1.050	1.090	1.020	1.040	1,483,336	-0.03(-2.80%)
Jul 17, 2024	1.020	1.090	1.000	1.070	2,403,400	+0.04(+3.88%)
Jul 16, 2024	1.000	1.040	1.000	1.030	1,040,849	+0.02(+1.98%)
Jul 15, 2024	1.010	1.020	0.9900	1.010	799,895	+0.00(+0.00%)
Jul 12, 2024	0.9600	1.040	0.9600	1.010	1,533,075	+0.06(+5.76%)
Jul 11, 2024	0.9199	0.9634	0.9181	0.9550	1,182,637	+0.04(+4.02%)
Jul 10, 2024	0.9600	0.9799	0.9021	0.9181	2,036,622	-0.03(-3.49%)
Jul 09, 2024	0.9700	0.9799	0.9301	0.9513	693,499	-0.03(-3.10%)
Jul 08, 2024	0.9600	0.9950	0.9600	0.9817	1,268,172	+0.03(+2.61%)
Jul 05, 2024	0.9200	0.9700	0.9180	0.9567	1,535,446	+0.04(+3.99%)
Jul 03, 2024	0.9000	0.9227	0.8900	0.9200	631,284	+0.02(+1.70%)
Jul 02, 2024	0.9247	0.9263	0.8913	0.9046	930,344	-0.02(-1.87%)
Jul 01, 2024	0.9391	0.9700	0.9101	0.9218	1,050,191	-0.02(-1.94%)
Jun 28, 2024	0.9500	0.9799	0.9212	0.9400	2,125,326	-0.03(-2.77%)
Jun 27, 2024	0.9400	0.9900	0.9362	0.9668	1,716,198	+0.03(+3.18%)
Jun 26, 2024	0.9400	0.9500	0.9301	0.9370	561,964	-0.01(-1.38%)
Jun 25, 2024	0.9600	0.9701	0.9353	0.9501	861,637	-0.00(-0.25%)
Jun 24, 2024	0.9600	0.9766	0.9450	0.9525	709,463	+0.01(+1.11%)
Jun 21, 2024	0.9400	0.9648	0.9209	0.9420	1,171,773	-0.00(-0.24%)
Jun 20, 2024	0.9962	0.9999	0.9400	0.9443	1,928,018	-0.05(-5.11%)
Jun 18, 2024	0.9867	1.010	0.9800	0.9951	1,574,774	-0.00(-0.49%)
Jun 17, 2024	0.9600	1.010	0.9600	1.000	1,661,670	+0.03(+2.67%)
Jun 14, 2024	0.9600	0.9899	0.9509	0.9740	1,761,311	+0.02(+2.24%)
Jun 13, 2024	1.000	1.000	0.9400	0.9527	1,860,199	-0.04(-3.85%)
Jun 12, 2024	1.010	1.030	0.9901	0.9908	1,574,204	-0.00(-0.42%)
Jun 11, 2024	1.000	1.009	0.9807	0.9950	1,195,391	-0.01(-0.50%)
Jun 10, 2024	1.000	1.020	0.9900	1.000	988,142	-0.01(-0.99%)
Jun 07, 2024	1.020	1.040	1.010	1.010	569,371	-0.04(-3.81%)
Jun 06, 2024	1.020	1.060	1.010	1.050	1,356,299	+0.05(+5.00%)
Jun 05, 2024	1.020	1.040	0.9815	1.000	3,364,744	-0.02(-1.96%)
Jun 04, 2024	1.040	1.050	1.010	1.020	1,754,129	-0.05(-4.67%)
Jun 03, 2024	1.070	1.100	1.068	1.070	796,073	-0.02(-1.83%)
May 31, 2024	1.070	1.100	1.060	1.090	785,478	+0.02(+1.87%)
May 30, 2024	1.070	1.090	1.070	1.070	954,776	+0.01(+0.94%)
May 29, 2024	1.070	1.100	1.040	1.060	1,179,583	-0.01(-0.93%)
May 28, 2024	1.110	1.110	1.060	1.070	1,618,388	-0.03(-3.17%)
May 24, 2024	1.120	1.130	1.090	1.105	1,418,377	+0.00(+0.00%)
May 23, 2024	1.040	1.130	1.040	1.105	3,339,337	-0.05(-4.74%)
May 22, 2024	1.180	1.210	1.150	1.160	1,178,052	-0.01(-0.85%)
May 21, 2024	1.230	1.230	1.160	1.170	2,234,987	-0.07(-5.65%)
May 20, 2024	1.230	1.250	1.210	1.240	710,328	-0.01(-0.80%)
May 17, 2024	1.230	1.270	1.200	1.250	734,083	+0.00(+0.00%)
May 16, 2024	1.280	1.280	1.230	1.250	887,515	+0.01(+0.81%)
May 15, 2024	1.230	1.300	1.230	1.240	1,333,764	+0.00(+0.00%)
May 14, 2024	1.270	1.340	1.230	1.240	1,898,431	-0.03(-2.36%)
May 13, 2024	1.240	1.300	1.230	1.270	1,158,710	+0.04(+3.25%)
May 10, 2024	1.250	1.280	1.220	1.230	941,635	-0.03(-2.38%)
May 09, 2024	1.200	1.330	1.190	1.260	2,982,199	+0.06(+5.00%)
May 08, 2024	1.200	1.215	1.130	1.200	1,989,620	-0.01(-0.83%)
May 07, 2024	1.290	1.290	1.200	1.210	1,875,310	-0.08(-6.20%)
May 06, 2024	1.240	1.300	1.200	1.290	1,885,838	+0.06(+4.88%)
May 03, 2024	1.170	1.250	1.160	1.230	3,411,494	+0.02(+1.65%)
May 02, 2024	1.200	1.210	1.140	1.210	2,423,063	+0.04(+3.42%)
May 01, 2024	1.150	1.200	1.130	1.170	2,644,871	+0.02(+1.74%)
Apr 30, 2024	1.040	1.180	1.040	1.150	4,238,581	+0.15(+15.00%)
Apr 29, 2024	1.000	1.030	0.9903	1.000	1,992,701	+0.01(+0.50%)
Apr 26, 2024	0.8895	1.000	0.8800	0.9950	2,791,747	+0.12(+14.37%)
Apr 25, 2024	0.9300	0.9300	0.8544	0.8700	2,106,458	-0.06(-6.46%)
Apr 24, 2024	0.9560	0.9700	0.9294	0.9301	691,311	-0.03(-3.11%)
Apr 23, 2024	0.9400	0.9945	0.9400	0.9600	1,272,542	+0.01(+0.97%)
Apr 22, 2024	0.9700	0.9800	0.9250	0.9508	1,781,749	+0.00(+0.14%)
Apr 19, 2024	0.9271	0.9741	0.9120	0.9495	1,203,803	+0.02(+2.42%)
Apr 18, 2024	0.9200	0.9340	0.8999	0.9271	531,320	+0.01(+1.48%)
Apr 17, 2024	0.9500	0.9469	0.9002	0.9136	898,379	+0.01(+0.99%)
Apr 16, 2024	0.9161	0.9200	0.8811	0.9046	2,012,171	-0.01(-1.26%)
Apr 15, 2024	1.010	1.019	0.9030	0.9161	4,264,673	-0.09(-8.85%)
Apr 12, 2024	1.020	1.030	1.000	1.005	836,841	-0.02(-1.47%)
Apr 11, 2024	1.050	1.060	1.000	1.020	1,355,377	-0.03(-2.86%)
Apr 10, 2024	1.070	1.080	1.040	1.050	843,315	-0.02(-1.87%)
Apr 09, 2024	1.090	1.110	1.060	1.070	736,355	-0.02(-1.83%)
Apr 08, 2024	1.090	1.130	1.080	1.090	1,518,744	+0.00(+0.00%)
Apr 05, 2024	1.110	1.110	1.060	1.090	1,021,576	+0.01(+0.93%)
Apr 04, 2024	1.070	1.130	1.070	1.080	1,968,521	+0.01(+0.93%)
Apr 03, 2024	1.100	1.110	1.060	1.070	1,381,102	+0.00(+0.00%)
Apr 02, 2024	1.080	1.120	1.060	1.070	1,476,659	-0.05(-4.46%)
Apr 01, 2024	1.140	1.140	1.080	1.120	990,915	-0.01(-0.88%)
Mar 28, 2024	1.100	1.200	1.100	1.130	2,946,069	+0.04(+3.67%)
Mar 27, 2024	1.070	1.100	1.070	1.090	859,086	+0.00(+0.00%)
Mar 26, 2024	1.020	1.110	1.010	1.090	3,717,793	+0.06(+5.83%)
Mar 25, 2024	1.010	1.050	0.9952	1.030	855,715	+0.02(+1.98%)
Mar 22, 2024	1.030	1.035	0.9900	1.010	1,041,641	-0.03(-2.88%)
Mar 21, 2024	1.020	1.080	1.010	1.040	1,273,946	+0.01(+0.97%)
Mar 20, 2024	0.9800	1.050	0.9800	1.030	1,238,412	+0.06(+5.96%)
Mar 19, 2024	1.010	1.020	0.9700	0.9721	708,695	-0.05(-4.70%)
Mar 18, 2024	0.9900	1.030	0.9791	1.020	1,139,252	+0.03(+2.83%)
Mar 15, 2024	1.030	1.040	0.9800	0.9919	1,973,571	-0.03(-2.75%)
Mar 14, 2024	1.090	1.090	0.9999	1.020	1,931,285	-0.07(-6.42%)
Mar 13, 2024	1.030	1.090	0.9851	1.090	1,925,302	+0.11(+10.81%)
Mar 12, 2024	1.030	1.050	0.9600	0.9837	1,772,592	-0.05(-4.50%)
Mar 11, 2024	1.010	1.040	1.010	1.030	571,389	+0.02(+1.98%)
Mar 08, 2024	1.000	1.055	1.000	1.010	1,165,416	+0.01(+1.00%)
Mar 07, 2024	1.050	1.070	1.000	1.000	1,105,856	-0.05(-4.76%)
Mar 06, 2024	1.020	1.050	0.9901	1.050	905,681	+0.04(+3.96%)
Mar 05, 2024	1.030	1.040	0.9900	1.010	1,289,078	+0.00(+0.00%)
Mar 04, 2024	1.060	1.080	1.010	1.010	3,259,884	-0.07(-6.48%)
Mar 01, 2024	1.140	1.140	1.080	1.080	1,643,989	-0.03(-2.70%)
Feb 29, 2024	1.170	1.170	1.100	1.110	2,340,645	-0.05(-4.31%)
Feb 28, 2024	1.160	1.180	1.140	1.160	913,995	+0.00(+0.00%)
Feb 27, 2024	1.130	1.180	1.130	1.160	1,475,442	+0.03(+2.65%)
Feb 26, 2024	1.160	1.210	1.110	1.130	1,819,742	-0.02(-1.74%)
Feb 23, 2024	1.230	1.250	1.150	1.150	2,206,205	-0.07(-5.74%)
Feb 22, 2024	1.190	1.240	1.160	1.220	2,793,593	+0.02(+1.67%)
Feb 21, 2024	1.150	1.210	1.140	1.200	2,013,596	+0.03(+2.56%)
Feb 20, 2024	1.140	1.189	1.130	1.170	3,107,693	-0.06(-4.49%)
Feb 16, 2024	1.190	1.230	1.180	1.225	2,976,791	+0.02(+1.24%)
Feb 15, 2024	1.130	1.210	1.100	1.210	9,549,460	-0.14(-10.37%)
Feb 14, 2024	1.310	1.400	1.310	1.350	5,556,219	+0.05(+3.85%)
Feb 13, 2024	1.200	1.315	1.180	1.300	3,719,989	+0.03(+2.36%)
Feb 12, 2024	1.140	1.280	1.125	1.270	5,716,149	+0.14(+12.39%)
Feb 09, 2024	1.120	1.150	1.100	1.130	1,837,354	+0.02(+1.80%)
Feb 08, 2024	1.130	1.140	1.100	1.110	1,523,416	-0.01(-0.89%)
Feb 07, 2024	1.140	1.170	1.120	1.120	1,822,785	-0.01(-0.88%)
Feb 06, 2024	1.140	1.170	1.112	1.130	1,121,673	-0.02(-1.74%)
Feb 05, 2024	1.140	1.170	1.100	1.150	1,292,890	+0.00(+0.00%)
Feb 02, 2024	1.140	1.150	1.110	1.150	968,548	+0.01(+0.88%)
Feb 01, 2024	1.130	1.170	1.130	1.140	663,522	+0.01(+0.88%)
Jan 31, 2024	1.150	1.180	1.120	1.130	1,087,720	-0.04(-3.42%)
Jan 30, 2024	1.180	1.190	1.145	1.170	831,925	-0.02(-1.68%)
Jan 29, 2024	1.110	1.190	1.100	1.190	1,320,275	+0.05(+4.39%)
Jan 26, 2024	1.150	1.170	1.140	1.140	546,600	-0.01(-0.87%)
Jan 25, 2024	1.140	1.160	1.100	1.150	841,684	+0.02(+1.77%)
Jan 24, 2024	1.220	1.220	1.115	1.130	1,374,514	-0.03(-2.59%)
Jan 23, 2024	1.200	1.210	1.140	1.160	975,955	-0.02(-1.69%)
Jan 22, 2024	1.060	1.180	1.050	1.180	2,240,229	+0.13(+12.38%)
Jan 19, 2024	1.030	1.060	0.9900	1.050	1,387,129	+0.01(+0.96%)
Jan 18, 2024	1.050	1.055	0.9818	1.040	5,140,612	-0.01(-0.95%)
Jan 17, 2024	1.000	1.050	1.000	1.050	1,805,234	-0.01(-0.94%)
Jan 16, 2024	1.100	1.100	1.020	1.060	3,705,013	-0.04(-3.64%)
Jan 12, 2024	1.200	1.220	1.100	1.100	2,313,036	-0.07(-5.98%)
Jan 11, 2024	1.250	1.250	1.160	1.170	1,815,757	-0.07(-5.65%)
Jan 10, 2024	1.230	1.259	1.190	1.240	1,117,993	+0.00(+0.00%)
Jan 09, 2024	1.240	1.270	1.220	1.240	792,778	-0.01(-0.80%)
Jan 08, 2024	1.180	1.295	1.180	1.250	2,672,013	+0.07(+5.93%)
Jan 05, 2024	1.170	1.220	1.160	1.180	981,585	+0.00(+0.00%)
Jan 04, 2024	1.210	1.230	1.160	1.180	1,227,598	+0.00(+0.00%)
Jan 03, 2024	1.220	1.220	1.160	1.180	1,736,845	-0.05(-4.07%)
Jan 02, 2024	1.220	1.250	1.170	1.230	2,098,671	+0.05(+4.24%)
Dec 29, 2023	1.250	1.280	1.160	1.180	3,472,120	-0.06(-4.84%)
Dec 28, 2023	1.280	1.360	1.240	1.240	3,085,337	-0.06(-4.62%)
Dec 27, 2023	1.310	1.350	1.260	1.300	1,887,816	-0.02(-1.52%)
Dec 26, 2023	1.240	1.350	1.220	1.320	2,149,756	+0.08(+6.45%)
Dec 22, 2023	1.280	1.320	1.240	1.240	1,451,330	-0.07(-5.34%)
Dec 21, 2023	1.200	1.310	1.190	1.310	2,064,709	+0.12(+10.08%)
Dec 20, 2023	1.280	1.280	1.190	1.190	1,712,713	-0.08(-6.30%)
Dec 19, 2023	1.210	1.270	1.210	1.270	1,972,863	+0.06(+4.96%)
Dec 18, 2023	1.230	1.250	1.150	1.210	5,409,252	-0.01(-0.82%)
Dec 15, 2023	1.380	1.390	1.220	1.220	4,115,877	-0.15(-10.95%)
Dec 14, 2023	1.200	1.380	1.200	1.370	7,372,578	+0.18(+15.13%)
Dec 13, 2023	1.120	1.190	1.070	1.190	2,479,097	+0.08(+7.21%)
Dec 12, 2023	1.130	1.190	1.090	1.110	2,352,827	-0.03(-2.63%)
Dec 11, 2023	1.120	1.170	1.060	1.140	2,656,283	+0.03(+2.70%)
Dec 08, 2023	1.140	1.150	1.050	1.110	2,508,847	-0.03(-2.63%)
Dec 07, 2023	1.200	1.215	1.100	1.140	3,436,308	-0.07(-5.79%)
Dec 06, 2023	1.260	1.280	1.170	1.210	3,821,165	+0.00(+0.00%)
Dec 05, 2023	1.050	1.260	1.000	1.210	8,532,709	+0.16(+15.24%)
Dec 04, 2023	1.040	1.120	1.030	1.050	2,750,447	+0.02(+1.94%)