Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Oatly Group AB (OTLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6900+0.0100 (+0.37%)
At close: 04:00PM EDT
2.7600 +0.07 (+2.60%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20222.63002.73502.60002.69002.69003,752,900
Sep 22, 20222.85002.96502.65002.68002.68007,573,900
Sep 21, 20222.80002.90002.75002.80002.80004,437,400
Sep 20, 20222.89002.93002.75002.75002.75002,790,200
Sep 19, 20222.96003.02002.89002.94002.94001,745,800
Sep 16, 20222.97003.01002.88002.99002.99003,340,700
Sep 15, 20222.99003.10002.96002.98002.98001,855,600
Sep 14, 20223.07003.07002.97002.99002.99001,984,000
Sep 13, 20223.09003.10002.97003.06003.06003,818,900
Sep 12, 20223.33003.33803.21003.30003.30001,715,500
Sep 09, 20223.26003.38503.24003.27003.27001,732,000
Sep 08, 20223.11003.24503.04003.21003.21002,025,600
Sep 07, 20222.97003.14002.93003.13003.13002,274,300
Sep 06, 20223.04003.06002.91102.94002.94003,618,200
Sep 02, 20223.23003.23003.00503.03003.03003,276,700
Sep 01, 20223.18003.23003.04003.16003.16003,002,700
Aug 31, 20223.30003.30003.17003.23003.23001,574,500
Aug 30, 20223.32003.38003.18003.22003.22001,718,600
Aug 29, 20223.20003.32503.11003.27003.27001,978,300
Aug 26, 20223.50003.50003.22003.25003.25003,407,800
Aug 25, 20223.40003.51003.33203.51003.51002,405,100
Aug 24, 20223.34003.42503.29003.33003.33002,364,800
Aug 23, 20223.32003.40003.24003.31003.31001,709,400
Aug 22, 20223.35003.41003.25003.28003.28004,040,200
Aug 19, 20223.67003.67003.38003.39003.39003,543,100
Aug 18, 20223.74003.76003.64003.68003.68001,749,200
Aug 17, 20223.91003.91003.71003.77003.77002,798,500
Aug 16, 20224.08004.08003.89003.99003.99002,160,300
Aug 15, 20224.05004.14003.95004.07004.07001,893,500
Aug 12, 20224.04004.13503.89004.10004.10002,072,400
Aug 11, 20223.95004.25003.95004.01004.01004,528,400
Aug 10, 20223.85003.94003.78003.89003.89002,247,300
Aug 09, 20224.00004.00003.71503.73003.73002,145,100
Aug 08, 20224.01004.23503.98004.04004.04002,971,900
Aug 05, 20223.70004.04003.63003.97003.97004,152,800
Aug 04, 20223.52003.91003.50003.73003.73004,952,300
Aug 03, 20223.38003.62903.32003.53003.53005,740,900
Aug 02, 20223.73003.84003.24003.24003.240012,078,300
Aug 01, 20223.72003.93003.64203.92003.92003,192,700
Jul 29, 20223.72003.79003.59003.72003.72002,159,800
Jul 28, 20223.57003.77003.44503.75003.75002,611,100
Jul 27, 20223.60003.64003.41003.58003.58003,065,000
Jul 26, 20223.65003.65503.46003.50003.50002,012,700
Jul 25, 20223.78003.83003.60603.69003.69001,718,100
Jul 22, 20224.10004.19103.75003.78003.78002,814,000
Jul 21, 20224.18004.24004.06004.12004.12001,765,000
Jul 20, 20224.07004.34004.03004.18004.18004,554,300
Jul 19, 20223.63004.08003.59104.06004.06005,498,000
Jul 18, 20223.64003.77503.58003.64003.64002,278,900
Jul 15, 20223.67003.70003.41503.59003.59002,926,100
Jul 14, 20223.76003.81003.55003.58003.58002,673,900
Jul 13, 20223.70003.91003.63003.83003.83002,883,400
Jul 12, 20223.87003.97503.74503.82003.82002,319,800
Jul 11, 20224.08004.08003.83003.85003.85001,573,200
Jul 08, 20224.04004.19004.00504.09004.09002,099,900
Jul 07, 20224.15004.17003.85004.11004.11002,733,300
Jul 06, 20223.95004.12003.93004.07004.07003,535,100
Jul 05, 20223.54003.96503.53003.96003.96003,940,900
Jul 01, 20223.42003.65003.41003.64003.64003,644,700
Jun 30, 20223.46003.49003.26503.46003.46004,766,500
Jun 29, 20223.69003.69003.43003.52003.52004,401,600
Jun 28, 20223.97004.04003.67003.69003.69003,012,500
Jun 27, 20224.14004.15303.87003.96003.96002,365,100
Jun 24, 20224.02004.26003.96004.08004.08003,823,000
Jun 23, 20223.84004.02003.76803.94003.94002,350,400
Jun 22, 20223.87503.99003.78103.80003.80001,974,000
Jun 21, 20223.89003.99503.82003.94003.94003,097,900
Jun 17, 20223.83003.96503.72003.73003.73003,328,900
Jun 16, 20223.91003.92003.74003.77003.77003,744,200
Jun 15, 20223.81004.09003.81004.04004.04005,128,900
Jun 14, 20223.75003.88503.59003.76003.76004,384,100
Jun 13, 20223.62003.82803.60003.69003.69005,110,600
Jun 10, 20223.97004.06503.84003.89003.89005,097,300
Jun 09, 20224.31004.33004.07004.10004.10005,015,000
Jun 08, 20224.20004.60004.18004.32004.32006,534,000
Jun 07, 20224.07004.19003.91004.17004.17004,212,200
Jun 06, 20224.11004.28004.01004.12004.12003,368,500
Jun 03, 20224.10004.15504.00004.05004.05002,722,400
Jun 02, 20224.02004.16003.92504.12004.12004,262,700
Jun 01, 20224.22004.23003.93004.05004.05004,005,300
May 31, 20224.27004.31004.06004.13004.13005,411,500
May 27, 20223.88004.24003.88004.19004.19006,135,200
May 26, 20223.68004.00003.65103.85003.85005,086,000
May 25, 20223.51003.76003.45003.72003.72005,147,400
May 24, 20223.59503.72003.40503.44003.44006,612,200
May 23, 20223.61003.72003.55003.70003.70003,925,200
May 20, 20223.68003.77003.54503.66003.66004,328,500
May 19, 20223.54003.68003.44003.56003.56005,294,100
May 18, 20223.65003.74503.52003.58003.58002,879,900
May 17, 20223.71003.72003.50003.69003.69003,246,200
May 16, 20223.71003.75503.57003.63003.63005,467,500
May 13, 20223.20003.71003.16003.71003.71009,218,800
May 12, 20222.81003.27502.75003.07003.070010,584,900
May 11, 20222.93003.08502.84002.85002.85005,543,900
May 10, 20223.14003.21002.82002.95002.95008,659,800
May 09, 20223.26003.31803.01003.04003.04005,154,800
May 06, 20223.61003.61003.18003.32003.320010,141,700
May 05, 20223.84003.89003.54003.60003.60004,335,700
May 04, 20223.53004.00003.26003.94003.940015,299,700
May 03, 20223.72003.73503.44003.49003.490011,926,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement