Want to see OTLY full AI Analyst Report?
Oatly Group (OTLY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.00 | 8.00 | 7.38 | 7.75 | 7.75 | -3.13% | 264,482 | 2.77 |
| Oct 29, 2026 | 8.41 | 8.50 | 8.00 | 8.00 | 8.00 | -6.54% | 473,440 | 5.28 |
| Oct 28, 2026 | 9.81 | 9.98 | 8.02 | 8.56 | 8.56 | -27.15% | 1,261,783 | 17.57 |
| Oct 27, 2026 | 11.73 | 12.20 | 11.54 | 11.75 | 11.75 | +0.51% | 65,360 | 0.88 |
| Oct 26, 2026 | 12.05 | 12.05 | 11.59 | 11.69 | 11.69 | -3.31% | 23,241 | 0.29 |
| Oct 23, 2026 | 12.05 | 12.30 | 11.88 | 12.09 | 12.09 | -0.17% | 19,858 | 0.23 |
| Oct 22, 2026 | 12.24 | 12.53 | 12.00 | 12.11 | 12.11 | -0.98% | 33,939 | 0.38 |
| Oct 21, 2026 | 12.63 | 12.71 | 12.03 | 12.23 | 12.23 | -4.30% | 63,060 | 0.66 |
| Oct 20, 2026 | 12.14 | 13.44 | 12.00 | 12.78 | 12.78 | +5.27% | 135,179 | 1.32 |
| Oct 19, 2026 | 11.18 | 12.35 | 10.99 | 12.14 | 12.14 | +7.91% | 138,076 | 1.19 |
| Oct 16, 2026 | 11.23 | 11.49 | 10.95 | 11.25 | 11.25 | +0.72% | 76,197 | 0.65 |
| Oct 15, 2026 | 11.16 | 11.60 | 10.87 | 11.17 | 11.17 | +0.18% | 88,698 | 0.76 |
| Oct 14, 2026 | 10.97 | 11.24 | 10.92 | 11.15 | 11.15 | +2.48% | 70,854 | 0.61 |
| Oct 13, 2026 | 10.78 | 11.29 | 10.55 | 10.88 | 10.88 | +1.97% | 116,935 | 1.01 |
| Oct 12, 2026 | 10.58 | 10.79 | 10.40 | 10.67 | 10.67 | +0.76% | 44,325 | 0.38 |
| Oct 09, 2026 | 10.31 | 10.60 | 10.30 | 10.59 | 10.59 | +2.02% | 21,586 | 0.19 |
| Oct 08, 2026 | 10.37 | 10.61 | 10.33 | 10.38 | 10.38 | +0.10% | 68,711 | 0.59 |
| Oct 07, 2026 | 10.53 | 10.63 | 10.29 | 10.37 | 10.37 | -1.33% | 44,074 | 0.38 |
| Oct 06, 2026 | 10.54 | 10.80 | 10.47 | 10.51 | 10.51 | +0.38% | 63,353 | 0.55 |
| Oct 05, 2026 | 10.44 | 10.79 | 10.35 | 10.47 | 10.47 | -0.76% | 97,992 | 0.85 |
| Oct 02, 2026 | 10.50 | 10.72 | 10.50 | 10.55 | 10.55 | +1.15% | 53,251 | 0.46 |
| Oct 01, 2026 | 10.86 | 10.94 | 10.39 | 10.43 | 10.43 | -4.49% | 96,421 | 0.84 |
| Sep 30, 2026 | 11.47 | 11.47 | 10.87 | 10.92 | 10.92 | -3.96% | 123,793 | 1.09 |
| Sep 29, 2026 | 11.76 | 11.77 | 11.24 | 11.37 | 11.37 | -4.13% | 61,211 | 0.53 |
| Sep 28, 2026 | 11.75 | 12.02 | 11.72 | 11.86 | 11.86 | +0.17% | 44,473 | 0.39 |
| Sep 25, 2026 | 12.10 | 12.13 | 11.83 | 11.84 | 11.84 | -2.39% | 25,578 | 0.22 |
| Sep 24, 2026 | 12.12 | 12.16 | 11.95 | 12.13 | 12.13 | +0.08% | 32,586 | 0.28 |
| Sep 23, 2026 | 12.20 | 12.43 | 11.95 | 12.12 | 12.12 | -1.54% | 51,571 | 0.44 |
| Sep 22, 2026 | 12.45 | 12.52 | 12.05 | 12.31 | 12.31 | -0.97% | 55,446 | 0.47 |
| Sep 21, 2026 | 12.62 | 12.62 | 12.26 | 12.43 | 12.43 | -0.64% | 50,697 | 0.42 |
| Sep 18, 2026 | 12.44 | 12.58 | 12.19 | 12.51 | 12.51 | +0.72% | 69,602 | 0.58 |
| Sep 17, 2026 | 12.28 | 12.70 | 12.04 | 12.42 | 12.42 | +1.39% | 57,455 | 0.48 |
| Sep 16, 2026 | 12.60 | 12.67 | 12.15 | 12.25 | 12.25 | -2.47% | 51,752 | 0.43 |
| Sep 15, 2026 | 12.85 | 13.04 | 12.50 | 12.56 | 12.56 | -3.53% | 35,580 | 0.29 |
| Sep 14, 2026 | 12.70 | 13.32 | 12.70 | 13.02 | 13.02 | +2.44% | 39,726 | 0.32 |
| Sep 11, 2026 | 12.60 | 13.03 | 12.58 | 12.71 | 12.71 | +1.44% | 62,335 | 0.50 |
| Sep 10, 2026 | 12.28 | 12.60 | 12.13 | 12.53 | 12.53 | -0.63% | 69,146 | 0.56 |
| Sep 09, 2026 | 13.46 | 13.46 | 12.51 | 12.61 | 12.61 | -6.73% | 135,659 | 1.10 |
| Sep 08, 2026 | 14.00 | 14.00 | 13.50 | 13.52 | 13.52 | -3.98% | 49,269 | 0.40 |
| Sep 07, 2026 | 14.15 | 14.42 | 14.02 | 14.08 | 14.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.15 | 14.42 | 14.02 | 14.08 | 14.08 | -1.74% | 31,372 | 0.25 |
| Sep 03, 2026 | 14.67 | 14.67 | 14.16 | 14.33 | 14.33 | -1.65% | 42,073 | 0.33 |
| Sep 02, 2026 | 14.69 | 14.95 | 14.46 | 14.57 | 14.57 | -0.88% | 41,982 | 0.32 |
| Sep 01, 2026 | 14.32 | 14.94 | 14.32 | 14.70 | 14.70 | +1.73% | 44,647 | 0.34 |
| Aug 31, 2026 | 14.59 | 14.67 | 14.37 | 14.45 | 14.45 | -1.50% | 59,187 | 0.40 |
| Aug 28, 2026 | 14.91 | 15.05 | 14.56 | 14.67 | 14.67 | -2.69% | 35,040 | 0.24 |
| Aug 27, 2026 | 15.18 | 15.32 | 15.05 | 15.08 | 15.08 | -0.82% | 45,146 | 0.30 |
| Aug 26, 2026 | 15.31 | 15.48 | 15.02 | 15.20 | 15.20 | -1.55% | 55,712 | 0.37 |
| Aug 25, 2026 | 15.90 | 16.20 | 15.35 | 15.44 | 15.44 | -2.86% | 127,952 | 0.87 |
| Aug 24, 2026 | 14.56 | 16.15 | 14.56 | 15.90 | 15.90 | +9.62% | 227,630 | 1.57 |