Oatly Group AB - American Depositary Shares (OTLY)

0.6160Last Price

-0.0440 (-6.67%)Change

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 Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.68	0.68	0.65	0.66	1,586,633	0.66
1/29/2025	0.69	0.69	0.66	0.67	953,954	0.67
1/28/2025	0.70	0.71	0.66	0.67	1,036,378	0.67
1/27/2025	0.69	0.73	0.68	0.69	1,830,038	0.69
1/24/2025	0.68	0.71	0.67	0.69	849,727	0.69
1/23/2025	0.68	0.69	0.66	0.68	663,062	0.68
1/22/2025	0.67	0.68	0.64	0.68	1,418,964	0.68
1/21/2025	0.70	0.70	0.66	0.67	1,687,902	0.67
1/17/2025	0.68	0.70	0.67	0.69	989,605	0.69
1/16/2025	0.67	0.68	0.65	0.68	849,962	0.68
1/15/2025	0.66	0.69	0.65	0.66	1,783,768	0.66
1/14/2025	0.64	0.67	0.63	0.66	1,581,782	0.66
1/13/2025	0.64	0.65	0.63	0.63	1,415,049	0.63
1/10/2025	0.67	0.67	0.65	0.65	2,458,363	0.65
1/08/2025	0.68	0.69	0.65	0.68	2,326,481	0.68
1/07/2025	0.73	0.74	0.67	0.68	4,299,858	0.68
1/06/2025	0.77	0.78	0.71	0.72	4,242,039	0.72
1/03/2025	0.75	0.77	0.70	0.76	5,196,439	0.76
1/02/2025	0.71	0.76	0.70	0.72	7,702,523	0.72
12/31/2024	0.63	0.00	0.66	0.66	0	0.66
12/30/2024	0.63	0.64	0.61	0.63	2,650,798	0.63
12/27/2024	0.62	0.66	0.61	0.64	2,852,703	0.64
12/26/2024	0.61	0.64	0.60	0.62	2,589,850	0.62
12/24/2024	0.62	0.62	0.60	0.61	1,114,891	0.61
12/23/2024	0.61	0.62	0.59	0.61	2,633,960	0.61
12/20/2024	0.60	0.63	0.60	0.61	2,023,661	0.61
12/19/2024	0.63	0.64	0.60	0.61	2,903,587	0.61
12/18/2024	0.66	0.68	0.62	0.62	3,333,465	0.62
12/17/2024	0.66	0.67	0.63	0.66	3,641,198	0.66
12/16/2024	0.69	0.70	0.67	0.67	1,906,584	0.67
12/13/2024	0.69	0.70	0.68	0.69	1,308,732	0.69
12/12/2024	0.70	0.72	0.68	0.70	1,439,368	0.70
12/11/2024	0.72	0.74	0.70	0.71	2,293,585	0.71
12/10/2024	0.74	0.74	0.69	0.71	1,768,529	0.71
12/09/2024	0.70	0.76	0.69	0.71	3,631,472	0.71
12/06/2024	0.64	0.71	0.64	0.70	3,657,796	0.70
12/05/2024	0.67	0.69	0.64	0.64	3,180,100	0.64
12/04/2024	0.69	0.70	0.66	0.68	3,390,729	0.68
12/03/2024	0.70	0.72	0.69	0.70	3,319,418	0.70
12/02/2024	0.70	0.73	0.70	0.72	1,750,229	0.72
11/29/2024	0.71	0.72	0.69	0.70	1,335,919	0.70
11/27/2024	0.71	0.72	0.70	0.72	1,237,846	0.72
11/26/2024	0.74	0.74	0.69	0.72	2,809,390	0.72
11/25/2024	0.73	0.75	0.70	0.74	1,862,968	0.74
11/22/2024	0.71	0.74	0.70	0.73	5,229,743	0.73
11/21/2024	0.65	0.71	0.64	0.70	2,838,238	0.70
11/20/2024	0.64	0.67	0.64	0.67	3,208,899	0.67
11/19/2024	0.64	0.67	0.62	0.64	3,060,186	0.64
11/18/2024	0.61	0.66	0.60	0.65	3,049,819	0.65
11/15/2024	0.65	0.66	0.60	0.61	3,739,547	0.61
11/14/2024	0.66	0.68	0.63	0.64	6,691,219	0.64
11/13/2024	0.69	0.74	0.63	0.65	6,609,091	0.65
11/12/2024	0.74	0.75	0.69	0.69	5,202,444	0.69
11/11/2024	0.79	0.79	0.72	0.76	3,971,381	0.76
11/08/2024	0.79	0.80	0.77	0.79	3,866,151	0.79
11/07/2024	0.86	0.86	0.76	0.77	8,185,877	0.77
11/06/2024	0.82	0.96	0.79	0.93	5,502,965	0.93
11/05/2024	0.81	0.84	0.80	0.82	1,692,001	0.82
11/04/2024	0.81	0.82	0.79	0.81	1,774,637	0.81
11/01/2024	0.81	0.83	0.80	0.80	2,810,682	0.80