Oatly Group AB - American Depositary Shares (OTLY)
8.7300
-0.0800 (-0.91%)
Oatly Group Ab is a company that specializes in the production of oat-based food and beverage products, primarily focusing on plant-based alternatives to dairy
By leveraging oats as a core ingredient, Oatly creates a range of products including oat milk, yogurt, ice cream, and cooking creams, catering to the growing demand for vegan and lactose-free options. The company emphasizes sustainability and health, appealing to environmentally conscious consumers who are looking for nutritious, dairy-free alternatives. Oatly has established a strong brand presence through innovative marketing and a commitment to promoting a plant-based lifestyle, positioning itself as a key player in the expanding market for plant-based foods.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/04/2025 | 8.75 | 9.33 | 8.61 | 8.81 | 153,423 | 8.81 |
3/03/2025 | 10.30 | 10.32 | 8.62 | 8.94 | 522,674 | 8.94 |
2/28/2025 | 9.78 | 11.77 | 9.65 | 10.64 | 677,097 | 10.64 |
2/27/2025 | 8.27 | 9.73 | 8.26 | 9.61 | 944,537 | 9.61 |
2/26/2025 | 6.84 | 8.15 | 6.62 | 8.08 | 857,614 | 8.08 |
2/25/2025 | 7.23 | 7.33 | 6.45 | 6.84 | 930,854 | 6.84 |
2/24/2025 | 7.94 | 8.01 | 7.21 | 7.28 | 382,831 | 7.28 |
2/21/2025 | 8.62 | 8.84 | 7.90 | 7.95 | 369,788 | 7.95 |
2/20/2025 | 8.80 | 8.96 | 8.51 | 8.63 | 397,387 | 8.63 |
2/19/2025 | 8.72 | 10.23 | 8.60 | 8.65 | 642,140 | 8.65 |
2/18/2025 | 9.60 | 10.52 | 8.65 | 8.68 | 455,229 | 8.68 |
2/14/2025 | 0.53 | 0.55 | 0.49 | 0.49 | 4,197,842 | 9.90 |
2/13/2025 | 0.45 | 0.54 | 0.40 | 0.53 | 19,036,958 | 10.60 |
2/12/2025 | 0.60 | 0.61 | 0.30 | 0.39 | 30,788,528 | 7.70 |
2/11/2025 | 0.56 | 0.59 | 0.55 | 0.58 | 4,242,513 | 11.69 |
2/10/2025 | 0.56 | 0.56 | 0.53 | 0.55 | 2,154,338 | 10.96 |
2/07/2025 | 0.57 | 0.57 | 0.55 | 0.56 | 1,099,731 | 11.19 |
2/06/2025 | 0.55 | 0.57 | 0.54 | 0.57 | 2,262,042 | 11.31 |
2/05/2025 | 0.55 | 0.56 | 0.53 | 0.53 | 3,338,021 | 10.65 |
2/04/2025 | 0.59 | 0.59 | 0.54 | 0.54 | 4,329,322 | 10.84 |
2/03/2025 | 0.60 | 0.60 | 0.58 | 0.58 | 3,251,639 | 11.66 |
1/31/2025 | 0.62 | 0.65 | 0.59 | 0.62 | 6,526,415 | 12.32 |
1/30/2025 | 0.68 | 0.68 | 0.65 | 0.66 | 1,586,633 | 13.25 |
1/29/2025 | 0.69 | 0.69 | 0.66 | 0.67 | 953,954 | 13.43 |
1/28/2025 | 0.70 | 0.71 | 0.66 | 0.67 | 1,036,378 | 13.41 |
1/27/2025 | 0.69 | 0.73 | 0.68 | 0.69 | 1,830,038 | 13.77 |
1/24/2025 | 0.68 | 0.71 | 0.67 | 0.69 | 849,727 | 13.80 |
1/23/2025 | 0.68 | 0.69 | 0.66 | 0.68 | 663,062 | 13.68 |
1/22/2025 | 0.67 | 0.68 | 0.64 | 0.68 | 1,418,964 | 13.64 |
1/21/2025 | 0.70 | 0.70 | 0.66 | 0.67 | 1,687,902 | 13.47 |
1/17/2025 | 0.68 | 0.70 | 0.67 | 0.69 | 989,605 | 13.84 |
1/16/2025 | 0.67 | 0.68 | 0.65 | 0.68 | 849,962 | 13.60 |
1/15/2025 | 0.66 | 0.69 | 0.65 | 0.66 | 1,783,768 | 13.25 |
1/14/2025 | 0.64 | 0.67 | 0.63 | 0.66 | 1,581,782 | 13.12 |
1/13/2025 | 0.64 | 0.65 | 0.63 | 0.63 | 1,415,049 | 12.67 |
1/10/2025 | 0.67 | 0.67 | 0.65 | 0.65 | 2,458,363 | 13.02 |
1/08/2025 | 0.68 | 0.69 | 0.65 | 0.68 | 2,326,481 | 13.62 |
1/07/2025 | 0.73 | 0.74 | 0.67 | 0.68 | 4,299,858 | 13.64 |
1/06/2025 | 0.77 | 0.78 | 0.71 | 0.72 | 4,242,039 | 14.32 |
1/03/2025 | 0.75 | 0.77 | 0.70 | 0.76 | 5,196,439 | 15.12 |
1/02/2025 | 0.71 | 0.76 | 0.70 | 0.72 | 7,702,523 | 14.40 |
12/31/2024 | 0.63 | 0.00 | 0.66 | 0.66 | 0 | 13.26 |
12/30/2024 | 0.63 | 0.64 | 0.61 | 0.63 | 2,650,798 | 12.68 |
12/27/2024 | 0.62 | 0.66 | 0.61 | 0.64 | 2,852,703 | 12.77 |
12/26/2024 | 0.61 | 0.64 | 0.60 | 0.62 | 2,589,850 | 12.39 |
12/24/2024 | 0.62 | 0.62 | 0.60 | 0.61 | 1,114,891 | 12.23 |
12/23/2024 | 0.61 | 0.62 | 0.59 | 0.61 | 2,633,960 | 12.30 |
12/20/2024 | 0.60 | 0.63 | 0.60 | 0.61 | 2,023,661 | 12.20 |
12/19/2024 | 0.63 | 0.64 | 0.60 | 0.61 | 2,903,587 | 12.17 |
12/18/2024 | 0.66 | 0.68 | 0.62 | 0.62 | 3,333,465 | 12.40 |
12/17/2024 | 0.66 | 0.67 | 0.63 | 0.66 | 3,641,198 | 13.12 |
12/16/2024 | 0.69 | 0.70 | 0.67 | 0.67 | 1,906,584 | 13.44 |
12/13/2024 | 0.69 | 0.70 | 0.68 | 0.69 | 1,308,732 | 13.78 |
12/12/2024 | 0.70 | 0.72 | 0.68 | 0.70 | 1,439,368 | 13.95 |
12/11/2024 | 0.72 | 0.74 | 0.70 | 0.71 | 2,293,585 | 14.15 |
12/10/2024 | 0.74 | 0.74 | 0.69 | 0.71 | 1,768,529 | 14.29 |
12/09/2024 | 0.70 | 0.76 | 0.69 | 0.71 | 3,631,472 | 14.23 |
12/06/2024 | 0.64 | 0.71 | 0.64 | 0.70 | 3,657,796 | 14.04 |
12/05/2024 | 0.67 | 0.69 | 0.64 | 0.64 | 3,180,100 | 12.81 |