U.S. Markets closed

Oatly Group AB (OTLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.05-0.22 (-1.35%)
At close: 4:00PM EDT
16.21 +0.16 (1.00%)
After hours: 07:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 202116.0516.2315.6416.0516.052,809,418
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202117.5017.5316.5516.8416.84243,530,000
Sep 02, 202117.8417.9817.5217.6617.6692,640,000
Sep 01, 202118.1718.2717.6417.8317.83132,410,000
Aug 31, 202119.0019.1417.8018.2218.22213,640,000
Aug 30, 202118.7118.9118.0818.8118.81142,310,000
Aug 27, 202117.7618.4017.4518.3018.30128,400,000
Aug 26, 202117.8018.0417.5517.8517.8597,560,000
Aug 25, 202117.5017.9117.0217.6917.69219,670,000
Aug 24, 202116.4018.1616.2917.4017.40407,110,000
Aug 23, 202115.7016.3815.5316.1916.19202,610,000
Aug 20, 202115.8316.1615.4715.6315.63239,740,000
Aug 19, 202115.4116.5214.9415.7415.74362,520,000
Aug 18, 202115.9516.1015.0915.1615.16280,960,000
Aug 17, 202116.4716.5014.8715.9315.93644,640,000
Aug 16, 202117.8118.3416.2716.4316.43480,040,000
Aug 13, 202116.9117.1316.7016.8716.87276,220,000
Aug 12, 202117.7117.7716.8716.9916.99297,450,000
Aug 11, 202119.0219.1917.2917.4117.41279,800,000
Aug 10, 202119.3519.8619.0219.0719.07163,360,000
Aug 09, 202118.7619.1918.3319.1219.1297,410,000
Aug 06, 202118.4518.6718.3218.4718.4789,040,000
Aug 05, 202118.0018.3818.0018.1918.1985,190,000
Aug 04, 202118.3518.7517.8518.0418.04196,790,000
Aug 03, 202118.6918.6918.1318.4518.45726,800
Aug 02, 2021------
Jul 30, 202118.1018.3717.5017.7517.751,865,500
Jul 29, 202118.1918.4617.6818.2918.291,469,100
Jul 28, 202117.7018.3317.5018.1218.121,440,900
Jul 27, 202118.7518.7517.0417.5017.503,317,300
Jul 26, 202118.5718.7818.0618.6518.651,486,400
Jul 23, 202119.1719.2018.3718.4718.471,524,900
Jul 22, 202119.0119.1218.5219.0419.041,005,000
Jul 21, 202119.8119.8818.3518.8718.873,301,200
Jul 20, 202119.7320.0818.9019.4519.452,193,300
Jul 19, 202119.0119.7118.6319.6819.681,558,600
Jul 16, 202119.3220.0718.9119.2819.282,394,400
Jul 15, 202120.0020.3618.1819.4819.486,174,800
Jul 14, 202120.1820.9719.6220.5420.548,467,300
Jul 13, 202122.5022.5421.1221.1321.132,296,700
Jul 12, 202123.1723.1721.9322.4222.421,574,200
Jul 09, 202123.5823.6522.7623.0023.001,120,200
Jul 08, 202121.3323.5521.2123.4423.442,575,600
Jul 07, 202122.3022.7722.0322.4522.451,937,800
Jul 06, 202123.4223.5021.7122.2122.213,756,600
Jul 02, 202123.5723.8922.9823.0923.092,632,400
Jul 01, 202124.6524.7423.2723.4023.402,749,100
Jun 30, 202125.7625.9324.2724.4624.462,184,100
Jun 29, 202125.7126.5925.6425.7525.752,678,800
Jun 28, 202124.6725.3424.3425.3025.302,000,700
Jun 25, 202124.8524.9523.3024.4024.402,575,600
Jun 24, 202125.9426.6524.3124.8124.813,164,800
Jun 23, 202126.2026.7225.7225.8425.841,675,300
Jun 22, 202126.3026.5025.5125.8025.801,419,700
Jun 21, 202126.0026.5625.5226.3326.331,535,000
Jun 18, 202126.2626.7325.2626.0026.002,416,000
Jun 17, 202127.8028.3025.6326.7326.733,733,800
Jun 16, 202128.0029.0027.2027.4927.492,357,300
Jun 15, 202127.7427.8827.1027.8227.822,038,800
Jun 14, 202128.8629.0026.3927.3727.374,358,100
Jun 11, 202127.0028.7326.5028.7328.733,666,400
Jun 10, 202126.5026.9225.5926.6526.651,380,600
Jun 09, 202127.4227.4425.5526.3126.312,842,000
Jun 08, 202125.0427.1925.0426.9926.993,229,600
Jun 07, 202124.2925.3724.1025.0025.002,435,300
Jun 04, 202124.0124.3323.7023.8323.831,764,500
Jun 03, 202124.2924.4923.4823.8823.881,404,200
Jun 02, 202126.0326.0323.6523.8123.812,961,800
Jun 01, 202125.1026.6024.5525.1525.156,703,700
May 28, 202123.1423.7522.6023.7123.713,247,900
May 27, 202122.3823.2721.8022.1222.124,867,100
May 26, 202121.5721.8720.9921.6221.622,520,900
May 25, 202121.1421.4220.1121.2021.205,137,400
May 24, 202122.6122.9220.5820.7320.737,580,000
May 21, 202122.2023.2521.4022.4622.4616,954,200
May 20, 202122.1222.7419.9920.2020.2043,594,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.