5 DAY PERFORMANCE
+28.00%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-11.68%
6 MONTH PERFORMANCE
+22.26%
YEAR-TO-DATE PERFORMANCE
+15.16%
1 YEAR PERFORMANCE
+8.76%
Oatly Group AB Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.57 | $12.16 (-3.26%) | $12.76 | $12.11 | 45.72 K | $365.53 M |
| 12/04/2025 | $12.02 | $12.44 (3.49%) | $12.61 | $12.02 | 60.60 K | $373.94 M |
| 12/03/2025 | $11.98 | $12.34 (3.01%) | $12.39 | $11.90 | 65.40 K | $370.94 M |
| 12/02/2025 | $11.94 | $11.93 (-0.08%) | $12.25 | $11.90 | 50.90 K | $358.61 M |
| 12/01/2025 | $12.00 | $12.00 (0%) | $12.19 | $11.84 | 41.60 K | $360.72 M |
| 11/28/2025 | $12.01 | $12.35 (2.83%) | $12.58 | $12.00 | 40.40 K | $371.24 M |
| 11/26/2025 | $11.96 | $12.13 (1.42%) | $12.50 | $11.96 | 48.20 K | $364.62 M |
| 11/25/2025 | $12.11 | $12.14 (0.25%) | $12.24 | $11.94 | 37.74 K | $364.93 M |
| 11/24/2025 | $11.71 | $12.07 (3.07%) | $12.29 | $11.67 | 76.55 K | $362.82 M |
| 11/21/2025 | $11.61 | $11.61 (0%) | $11.93 | $11.45 | 63.81 K | $348.99 M |
| 11/20/2025 | $11.99 | $11.77 (-1.83%) | $12.60 | $11.74 | 109.31 K | $353.80 M |
| 11/19/2025 | $12.28 | $11.94 (-2.77%) | $12.50 | $11.91 | 93.71 K | $358.91 M |
| 11/18/2025 | $12.45 | $12.39 (-0.48%) | $12.73 | $12.12 | 68.40 K | $372.44 M |
| 11/17/2025 | $13.16 | $12.51 (-4.94%) | $13.24 | $12.43 | 49.10 K | $376.05 M |
| 11/14/2025 | $12.80 | $13.26 (3.59%) | $13.37 | $12.69 | 59.80 K | $398.59 M |
| 11/13/2025 | $13.50 | $12.89 (-4.52%) | $13.64 | $12.88 | 87.50 K | $387.47 M |
| 11/12/2025 | $14.40 | $13.56 (-5.83%) | $14.90 | $13.56 | 124.45 K | $407.61 M |
| 11/11/2025 | $15.40 | $14.36 (-6.75%) | $15.50 | $14.33 | 130.11 K | $431.66 M |
| 11/10/2025 | $15.19 | $15.40 (1.38%) | $15.60 | $15.19 | 52.82 K | $462.92 M |
| 11/07/2025 | $15.06 | $15.19 (0.86%) | $15.20 | $14.52 | 72.01 K | $9.21 B |
| 11/06/2025 | $15.00 | $15.18 (1.2%) | $15.60 | $14.93 | 59.00 K | $9.20 B |
| 11/05/2025 | $14.61 | $15.19 (3.97%) | $15.79 | $14.61 | 120.12 K | $9.21 B |
| 11/04/2025 | $14.43 | $14.57 (0.97%) | $15.00 | $14.43 | 59.17 K | $8.83 B |
| 11/03/2025 | $15.75 | $14.84 (-5.78%) | $15.75 | $14.74 | 54.32 K | $9.00 B |
| 10/31/2025 | $15.92 | $15.79 (-0.82%) | $16.00 | $15.24 | 60.90 K | $9.57 B |
| 10/30/2025 | $14.80 | $15.67 (5.88%) | $16.00 | $14.73 | 133.42 K | $9.50 B |
| 10/29/2025 | $15.51 | $15.08 (-2.77%) | $15.99 | $14.31 | 174.36 K | $9.14 B |
| 10/28/2025 | $15.80 | $15.62 (-1.14%) | $16.05 | $15.48 | 125.86 K | $9.47 B |
| 10/27/2025 | $15.68 | $15.88 (1.28%) | $16.10 | $15.62 | 136.62 K | $9.63 B |
| 10/24/2025 | $15.02 | $15.64 (4.13%) | $15.91 | $15.00 | 103.15 K | $470.13 M |
| 10/23/2025 | $15.33 | $14.99 (-2.22%) | $15.85 | $14.66 | 197.81 K | $450.60 M |
| 10/22/2025 | $16.00 | $15.50 (-3.12%) | $16.42 | $15.11 | 130.64 K | $465.93 M |
| 10/21/2025 | $14.98 | $15.91 (6.21%) | $16.00 | $14.45 | 300.01 K | $478.25 M |
| 10/20/2025 | $14.01 | $14.53 (3.71%) | $14.82 | $13.70 | 194.74 K | $436.77 M |
| 10/17/2025 | $14.37 | $13.55 (-5.71%) | $14.37 | $13.40 | 99.04 K | $407.31 M |
| 10/16/2025 | $13.67 | $13.86 (1.39%) | $14.18 | $13.59 | 95.81 K | $416.63 M |
| 10/15/2025 | $13.82 | $13.41 (-2.97%) | $13.99 | $13.37 | 137.50 K | $403.10 M |
| 10/14/2025 | $14.21 | $13.61 (-4.22%) | $14.21 | $13.36 | 110.64 K | $409.11 M |
| 10/13/2025 | $13.70 | $14.39 (5.04%) | $14.50 | $13.63 | 47.35 K | $432.56 M |
| 10/10/2025 | $14.09 | $13.70 (-2.77%) | $14.44 | $13.43 | 111.94 K | $411.82 M |
| 10/09/2025 | $14.47 | $14.11 (-2.49%) | $14.62 | $14.05 | 30.44 K | $424.14 M |
| 10/08/2025 | $14.53 | $14.50 (-0.21%) | $14.75 | $14.28 | 85.10 K | $435.87 M |
| 10/07/2025 | $14.50 | $14.75 (1.72%) | $14.95 | $14.34 | 104.72 K | $443.38 M |
| 10/06/2025 | $15.21 | $14.46 (-4.93%) | $15.32 | $14.05 | 195.31 K | $434.66 M |
| 10/03/2025 | $15.55 | $15.27 (-1.8%) | $15.98 | $15.06 | 59.19 K | $459.01 M |
| 10/02/2025 | $15.32 | $15.53 (1.37%) | $15.65 | $15.29 | 36.65 K | $466.83 M |
| 10/01/2025 | $16.01 | $15.32 (-4.31%) | $16.12 | $15.00 | 163.18 K | $460.52 M |
| 09/30/2025 | $16.85 | $16.20 (-3.86%) | $17.18 | $15.96 | 99.52 K | $486.97 M |
| 09/29/2025 | $17.68 | $16.91 (-4.36%) | $17.68 | $16.64 | 74.40 K | $508.31 M |
| 09/26/2025 | $17.84 | $17.53 (-1.74%) | $18.02 | $17.40 | 57.11 K | $526.95 M |
| 09/25/2025 | $17.85 | $17.81 (-0.22%) | $18.05 | $17.56 | 42.01 K | $535.36 M |
| 09/24/2025 | $18.10 | $18.06 (-0.22%) | $18.16 | $17.50 | 69.24 K | $542.88 M |
| 09/23/2025 | $16.85 | $18.09 (7.36%) | $18.22 | $16.83 | 99.40 K | $543.78 M |
| 09/22/2025 | $16.92 | $16.85 (-0.41%) | $17.35 | $16.50 | 93.80 K | $506.51 M |
| 09/19/2025 | $17.35 | $17.09 (-1.5%) | $17.50 | $17.09 | 107.91 K | $513.72 M |
| 09/18/2025 | $17.54 | $17.35 (-1.08%) | $17.66 | $17.16 | 57.60 K | $521.54 M |
| 09/17/2025 | $17.23 | $17.38 (0.87%) | $17.85 | $17.23 | 63.25 K | $522.44 M |
| 09/16/2025 | $17.50 | $17.40 (-0.57%) | $17.85 | $17.00 | 82.90 K | $523.04 M |
| 09/15/2025 | $17.95 | $17.58 (-2.06%) | $18.20 | $17.35 | 107.01 K | $528.45 M |
| 09/12/2025 | $17.43 | $17.95 (2.98%) | $18.00 | $17.22 | 80.90 K | $539.57 M |
| 09/11/2025 | $16.84 | $17.41 (3.38%) | $17.69 | $16.80 | 59.83 K | $523.34 M |
| 09/10/2025 | $17.54 | $16.94 (-3.42%) | $17.59 | $16.50 | 89.50 K | $509.21 M |
| 09/09/2025 | $17.22 | $17.47 (1.45%) | $17.75 | $17.14 | 57.02 K | $525.14 M |
| 09/08/2025 | $17.30 | $17.53 (1.33%) | $17.64 | $16.80 | 97.10 K | $526.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
