$OTLY: Oatly Group AB - American Depositary Shares
2025-06-09 OTLY 2025-06-09 06:04:24 12.63 11.08 1.39% OTLY 2025-06-09 07:02:54 12.63 11.08 1.31% OTLY 2025-06-09 08:04:29 12.63 11.08 1.22% OTLY 2025-06-09 09:02:57 12.63 11.08 0.00% OTLY 2025-06-09 10:04:27 12.80 12.58 1.74% OTLY 2025-06-09 11:02:59 12.54 12.40 0.09% OTLY 2025-06-09 12:04:22 12.97 12.81 3.05% OTLY 2025-06-09 13:02:57 13.21 12.93 5.58% OTLY 2025-06-09 14:04:26 12.86 12.78 3.05% OTLY 2025-06-09 15:02:56 13.11 12.88 3.75% OTLY 2025-06-09 16:04:24 13.00 12.66 2.35% OTLY 2025-06-09 17:02:49 13.00 12.66 1.92% OTLY 2025-06-09 18:04:20 13.00 12.72 1.92% OTLY 2025-06-09 19:02:52 13.00 12.33 1.92% OTLY 2025-06-09 20:04:17 0.00 0.00 1.92% 2025-06-10 OTLY 2025-06-10 04:04:26 0.00 11.99 1.92% OTLY 2025-06-10 05:02:53 14.38 11.99 1.92% OTLY 2025-06-10 06:04:19 12.74 11.99 1.92% OTLY 2025-06-10 07:02:56 12.74 11.99 -0.08% OTLY 2025-06-10 10:04:29 12.61 12.41 -1.60% OTLY 2025-06-10 11:02:56 12.67 12.54 -1.44% OTLY 2025-06-10 12:04:29 12.56 12.34 -1.76% OTLY 2025-06-10 13:02:58 12.45 12.36 -2.96% OTLY 2025-06-10 14:04:22 12.43 12.39 -2.80% OTLY 2025-06-10 15:02:53 12.56 12.41 -2.40% OTLY 2025-06-10 16:04:20 15.00 12.30 -2.56% OTLY 2025-06-10 17:02:49 14.65 12.30 -2.51% OTLY 2025-06-10 19:02:55 14.65 12.30 -0.39% OTLY 2025-06-10 20:04:17 0.00 0.00 -0.39% 2025-06-11 OTLY 2025-06-11 04:04:20 0.00 11.99 -0.39% OTLY 2025-06-11 05:02:56 14.65 11.99 -0.39% OTLY 2025-06-11 08:04:24 13.50 12.10 -0.39% OTLY 2025-06-11 09:02:55 14.65 12.10 -0.39% OTLY 2025-06-11 10:04:29 12.33 12.17 -1.57% OTLY 2025-06-11 11:02:56 12.39 12.15 -0.39% OTLY 2025-06-11 12:04:20 12.42 12.19 -0.24% OTLY 2025-06-11 13:02:54 12.25 12.12 -2.04% OTLY 2025-06-11 14:04:22 12.09 11.92 -2.82% OTLY 2025-06-11 15:02:53 11.93 11.80 -4.15% OTLY 2025-06-11 16:04:19 13.50 11.82 -2.82% OTLY 2025-06-11 17:02:45 13.50 11.82 -2.89% OTLY 2025-06-11 18:04:14 12.67 11.82 -2.89% OTLY 2025-06-11 19:02:52 13.06 11.82 -2.89% OTLY 2025-06-11 20:04:14 0.00 0.00 -2.89% 2025-06-12 OTLY 2025-06-12 05:02:56 14.65 10.57 -2.89% OTLY 2025-06-12 06:04:28 14.38 10.57 -2.89% OTLY 2025-06-12 07:02:58 14.38 10.93 -2.89% OTLY 2025-06-12 08:04:29 14.38 10.73 -2.89% OTLY 2025-06-12 09:02:56 13.50 10.81 -2.89% OTLY 2025-06-12 10:04:26 12.07 12.00 -0.56% OTLY 2025-06-12 11:02:55 12.05 12.00 -0.16% OTLY 2025-06-12 12:04:29 12.08 11.96 -0.40% OTLY 2025-06-12 13:02:52 12.15 12.06 0.00% OTLY 2025-06-12 14:04:22 12.07 11.94 -0.56% OTLY 2025-06-12 15:02:54 12.17 12.06 0.80% OTLY 2025-06-12 16:04:16 12.20 11.99 0.56% OTLY 2025-06-12 17:02:53 12.20 11.99 0.58% OTLY 2025-06-12 18:04:17 12.20 10.81 0.58% OTLY 2025-06-12 20:04:15 0.00 0.00 0.58% 2025-06-13 OTLY 2025-06-13 04:04:21 0.00 8.77 0.58% OTLY 2025-06-13 05:28:00 14.65 10.57 0.58% OTLY 2025-06-13 06:45:04 14.65 12.00 0.58% OTLY 2025-06-13 07:38:13 14.48 12.00 0.58% OTLY 2025-06-13 08:43:40 14.48 11.20 -1.08% OTLY 2025-06-13 09:39:15 12.21 11.96 0.00% OTLY 2025-06-13 12:04:21 12.49 12.31 1.91% OTLY 2025-06-13 13:02:56 12.45 12.36 2.57% OTLY 2025-06-13 14:04:25 12.32 12.14 0.25% OTLY 2025-06-13 15:02:57 12.16 12.05 -0.25% OTLY 2025-06-13 16:04:27 94.00 11.85 1.08% OTLY 2025-06-13 17:02:50 14.42 11.85 1.07% OTLY 2025-06-13 20:04:22 0.00 0.00 1.07% 2025-06-16 OTLY 2025-06-16 05:02:55 14.65 10.84 1.07% OTLY 2025-06-16 07:02:56 14.10 12.10 1.07% OTLY 2025-06-16 09:02:55 14.11 12.10 1.07% OTLY 2025-06-16 10:04:34 12.72 12.46 3.54% OTLY 2025-06-16 11:02:52 12.95 12.88 5.19% OTLY 2025-06-16 12:04:22 13.26 13.06 7.34% OTLY 2025-06-16 13:02:54 13.25 13.12 7.58% OTLY 2025-06-16 14:04:23 13.26 13.13 7.83% OTLY 2025-06-16 15:02:53 13.19 13.13 7.25% OTLY 2025-06-16 16:04:21 13.50 12.27 6.27% OTLY 2025-06-16 17:02:47 13.50 12.27 6.20% OTLY 2025-06-16 18:04:21 13.50 12.85 6.20% OTLY 2025-06-16 20:04:14 0.00 0.00 6.20% 2025-06-17 OTLY 2025-06-17 04:04:14 0.00 8.77 6.20% OTLY 2025-06-17 05:03:20 14.65 12.00 6.20% OTLY 2025-06-17 06:04:19 14.65 12.63 6.20% OTLY 2025-06-17 07:02:53 13.30 12.63 6.20% OTLY 2025-06-17 10:04:19 13.09 13.00 0.57% OTLY 2025-06-17 11:02:49 12.81 12.76 -1.79% OTLY 2025-06-17 12:04:20 12.84 12.79 -1.71% OTLY 2025-06-17 13:02:53 12.66 12.54 -3.92% OTLY 2025-06-17 14:04:19 12.61 12.54 -3.83% OTLY 2025-06-17 15:02:55 12.56 12.49 -4.16% OTLY 2025-06-17 16:04:15 13.30 12.28 -4.40% OTLY 2025-06-17 17:02:46 13.30 12.30 -4.15% OTLY 2025-06-17 20:04:18 0.00 0.00 -4.15% 2025-06-18 OTLY 2025-06-18 04:04:19 0.00 8.77 -4.15% OTLY 2025-06-18 05:02:58 13.53 12.27 -4.15% OTLY 2025-06-18 07:02:56 14.00 12.47 -4.15% OTLY 2025-06-18 10:04:22 12.62 12.54 1.00% OTLY 2025-06-18 11:02:59 13.08 12.99 4.53% OTLY 2025-06-18 12:04:18 12.98 12.90 4.07% OTLY 2025-06-18 13:02:52 13.01 12.91 3.76% OTLY 2025-06-18 14:04:21 13.00 12.85 3.46% OTLY 2025-06-18 15:02:59 12.86 12.63 1.31% OTLY 2025-06-18 16:04:28 12.98 12.62 1.31% OTLY 2025-06-18 17:02:51 12.98 12.62 2.57% OTLY 2025-06-18 20:04:21 0.00 0.00 3.77% 2025-06-20 OTLY 2025-06-20 05:02:49 14.43 11.08 3.77% OTLY 2025-06-20 06:04:13 13.85 12.63 3.77% OTLY 2025-06-20 08:04:15 14.43 12.63 3.77% OTLY 2025-06-20 10:04:21 13.08 12.81 2.81% OTLY 2025-06-20 11:02:55 12.94 12.84 1.76% OTLY 2025-06-20 12:04:18 12.92 12.81 2.17% OTLY 2025-06-20 13:02:52 13.00 12.93 2.25% OTLY 2025-06-20 14:04:21 12.95 12.85 2.49% OTLY 2025-06-20 15:02:53 13.09 12.85 1.84% OTLY 2025-06-20 16:25:46 13.09 12.84 2.85% OTLY 2025-06-20 17:22:18 13.09 12.84 3.56% OTLY 2025-06-20 20:04:10 0.00 0.00 1.66% 2025-06-23 OTLY 2025-06-23 04:04:18 12.99 0.00 0.00% OTLY 2025-06-23 05:02:48 13.94 12.75 -1.90% OTLY 2025-06-23 07:02:49 13.00 11.36 -1.90% OTLY 2025-06-23 09:19:15 12.90 10.02 -1.90% OTLY 2025-06-23 10:06:06 12.71 12.63 -2.69% OTLY 2025-06-23 11:04:08 12.98 12.73 -0.48% OTLY 2025-06-23 12:03:05 12.70 12.65 -2.45% OTLY 2025-06-23 13:04:09 12.35 12.22 -5.15% OTLY 2025-06-23 14:03:09 12.61 12.42 -4.35% OTLY 2025-06-23 15:04:07 12.72 12.49 -1.98% OTLY 2025-06-23 16:03:07 12.90 12.36 -1.90% OTLY 2025-06-23 17:04:00 13.20 12.36 -1.85% OTLY 2025-06-23 19:04:06 13.20 12.37 -1.85% OTLY 2025-06-23 20:03:01 0.00 0.00 -1.85% 2025-06-24 OTLY 2025-06-24 05:02:55 14.43 10.57 -1.85% OTLY 2025-06-24 06:04:21 14.43 12.50 -1.85% OTLY 2025-06-24 07:03:02 14.11 12.50 -1.85% OTLY 2025-06-24 08:04:16 12.75 12.50 0.00% OTLY 2025-06-24 10:04:19 12.71 12.61 -0.85% OTLY 2025-06-24 11:02:58 12.98 12.81 1.23% OTLY 2025-06-24 12:04:17 12.83 12.75 0.38% OTLY 2025-06-24 13:03:05 12.82 12.68 0.54% OTLY 2025-06-24 14:04:18 12.75 12.69 0.00% OTLY 2025-06-24 15:02:58 12.83 12.70 0.15% OTLY 2025-06-24 16:04:21 13.00 12.13 0.31% OTLY 2025-06-24 17:02:59 13.00 12.13 -0.94% OTLY 2025-06-24 18:04:16 13.00 12.75 -0.94% OTLY 2025-06-24 20:04:10 0.00 0.00 -0.94% 2025-06-25 OTLY 2025-06-25 05:02:59 14.43 10.57 -0.94% OTLY 2025-06-25 07:02:55 14.11 12.78 -0.94% OTLY 2025-06-25 09:03:00 14.11 11.50 0.08% OTLY 2025-06-25 10:04:24 12.64 12.30 -2.20% OTLY 2025-06-25 11:03:04 12.28 12.18 -4.08% OTLY 2025-06-25 12:04:24 12.22 12.18 -4.63% OTLY 2025-06-25 13:03:02 12.21 12.12 -5.02% OTLY 2025-06-25 14:04:20 12.07 12.00 -5.96% OTLY 2025-06-25 15:02:57 12.09 11.92 -6.27% OTLY 2025-06-25 16:04:15 12.70 11.88 -6.27% OTLY 2025-06-25 17:02:57 12.64 11.88 -6.26% OTLY 2025-06-25 18:04:14 12.75 11.85 -6.26% OTLY 2025-06-25 20:04:10 0.00 0.00 -6.26% 2025-06-26 OTLY 2025-06-26 05:03:33 14.43 10.77 -6.26% OTLY 2025-06-26 07:03:36 11.97 10.77 -6.26% OTLY 2025-06-26 08:03:42 13.10 10.95 -6.26% OTLY 2025-06-26 10:03:43 12.24 12.10 1.72% OTLY 2025-06-26 11:03:32 12.34 12.20 2.66% OTLY 2025-06-26 12:03:45 12.08 12.03 0.70% OTLY 2025-06-26 13:03:35 12.20 12.11 1.72% OTLY 2025-06-26 14:03:43 12.13 12.01 1.33% OTLY 2025-06-26 15:03:31 12.18 12.16 1.56% OTLY 2025-06-26 16:03:39 12.34 11.79 1.72% OTLY 2025-06-26 17:03:27 12.34 11.79 1.84% OTLY 2025-06-26 18:03:47 12.34 11.95 1.84% OTLY 2025-06-26 19:03:35 12.34 11.79 1.84% OTLY 2025-06-26 20:03:40 0.00 0.00 1.84% 2025-06-27 OTLY 2025-06-27 05:00:59 14.43 10.77 1.84% OTLY 2025-06-27 06:01:04 14.43 11.16 1.84% OTLY 2025-06-27 07:00:56 14.43 10.77 1.84% OTLY 2025-06-27 08:01:12 13.10 10.77 1.84% OTLY 2025-06-27 09:00:54 13.10 11.77 1.84% OTLY 2025-06-27 10:01:09 12.10 12.01 0.17% OTLY 2025-06-27 11:00:55 11.82 11.77 -3.43% OTLY 2025-06-27 12:01:06 11.86 11.81 -3.09% OTLY 2025-06-27 13:00:53 11.86 11.74 -3.51% OTLY 2025-06-27 14:01:05 11.71 11.66 -4.18% OTLY 2025-06-27 15:01:05 11.67 11.56 -4.59% OTLY 2025-06-27 16:01:05 11.70 11.63 -4.01% OTLY 2025-06-27 17:00:52 11.89 11.55 -4.43% OTLY 2025-06-27 19:00:46 11.89 11.55 -2.54% OTLY 2025-06-27 21:00:52 0.00 0.00 -2.54% 2025-06-30 OTLY 2025-06-30 05:00:58 13.56 10.57 -2.54% OTLY 2025-06-30 08:01:06 12.90 10.70 -2.54% OTLY 2025-06-30 09:00:58 13.10 10.70 -2.54% OTLY 2025-06-30 10:01:04 11.80 11.68 1.39% OTLY 2025-06-30 11:00:55 11.81 11.74 1.48% OTLY 2025-06-30 12:01:02 11.74 11.64 0.82% OTLY 2025-06-30 13:00:56 11.77 11.70 0.74% OTLY 2025-06-30 14:01:11 11.96 11.71 1.64% OTLY 2025-06-30 15:00:55 11.99 11.71 2.05% OTLY 2025-06-30 16:01:11 11.89 11.78 1.64% OTLY 2025-06-30 17:00:59 12.10 11.70 0.69% OTLY 2025-06-30 18:01:14 12.26 11.70 0.69% OTLY 2025-06-30 21:00:52 0.00 0.00 0.69% 2025-07-01 OTLY 2025-07-01 05:00:58 12.50 10.57 0.69% OTLY 2025-07-01 08:01:08 12.50 10.66 0.69% OTLY 2025-07-01 10:01:01 11.96 11.50 -0.43% OTLY 2025-07-01 11:00:57 11.84 11.69 -0.77% OTLY 2025-07-01 12:01:03 12.17 11.97 1.72% OTLY 2025-07-01 13:00:57 12.15 12.04 1.98% OTLY 2025-07-01 14:01:22 12.16 12.06 2.49% OTLY 2025-07-01 15:01:04 12.15 12.07 2.15% OTLY 2025-07-01 16:01:12 12.11 12.07 2.06% OTLY 2025-07-01 17:01:06 12.30 11.72 1.85% OTLY 2025-07-01 21:01:00 0.00 0.00 1.85% 2025-07-02 OTLY 2025-07-02 05:00:59 14.11 10.57 1.85% OTLY 2025-07-02 08:01:07 13.10 10.57 1.85% OTLY 2025-07-02 09:00:57 13.10 10.83 1.85% OTLY 2025-07-02 10:01:06 12.05 12.00 -0.93% OTLY 2025-07-02 11:00:54 12.45 12.26 2.27% OTLY 2025-07-02 12:01:04 12.43 12.26 2.19% OTLY 2025-07-02 13:00:58 12.21 12.15 1.18% OTLY 2025-07-02 14:01:12 12.21 12.16 0.76% OTLY 2025-07-02 15:00:54 12.30 12.01 0.59% OTLY 2025-07-02 16:01:06 12.24 12.21 1.35% OTLY 2025-07-02 17:01:02 12.30 11.99 1.24% OTLY 2025-07-02 21:01:06 0.00 0.00 1.24% 2025-07-03 OTLY 2025-07-03 05:00:59 14.10 11.40 1.24% OTLY 2025-07-03 08:01:14 13.10 11.40 1.24% OTLY 2025-07-03 09:01:02 13.10 11.90 1.24% OTLY 2025-07-03 10:01:08 12.58 12.37 2.81% OTLY 2025-07-03 11:01:01 12.64 12.62 3.48% OTLY 2025-07-03 12:01:07 12.86 12.73 4.80% OTLY 2025-07-03 13:00:56 12.63 12.57 3.48% OTLY 2025-07-03 14:01:02 13.00 10.00 4.09% OTLY 2025-07-03 15:00:58 13.00 10.00 -6.87% OTLY 2025-07-03 16:01:08 13.00 10.00 -1.23% OTLY 2025-07-03 17:00:58 13.00 10.61 -1.23% OTLY 2025-07-03 18:01:05 0.00 0.00 -1.23% 2025-07-07 OTLY 2025-07-07 05:01:06 14.90 12.35 -1.23% OTLY 2025-07-07 07:00:58 14.65 12.35 -1.23% OTLY 2025-07-07 08:01:07 13.10 12.35 -1.23% OTLY 2025-07-07 09:01:07 13.00 12.90 -1.23% OTLY 2025-07-07 10:01:12 12.37 12.24 -2.78% OTLY 2025-07-07 11:01:08 12.35 12.26 -2.70% OTLY 2025-07-07 12:01:05 12.54 12.45 -1.15% OTLY 2025-07-07 13:00:54 12.37 12.27 -2.21% OTLY 2025-07-07 14:01:06 12.49 12.28 -1.39% OTLY 2025-07-07 15:00:52 12.48 12.39 -1.72% OTLY 2025-07-07 16:01:06 12.46 12.44 -1.55% OTLY 2025-07-07 17:01:01 12.90 11.65 -1.42% OTLY 2025-07-07 19:00:59 13.10 11.65 -1.42% OTLY 2025-07-07 21:00:55 0.00 0.00 -1.42% 2025-07-08 OTLY 2025-07-08 05:01:04 13.56 10.70 -1.42% OTLY 2025-07-08 06:01:11 13.56 12.49 -1.42% OTLY 2025-07-08 08:01:04 13.10 12.49 -1.42% OTLY 2025-07-08 10:01:03 12.69 12.45 0.00% OTLY 2025-07-08 11:00:55 12.70 12.47 1.74% OTLY 2025-07-08 12:01:04 12.90 12.71 2.29% OTLY 2025-07-08 13:00:58 12.79 12.63 1.98% OTLY 2025-07-08 14:01:05 12.79 12.65 2.06% OTLY 2025-07-08 15:01:00 12.73 12.62 1.42% OTLY 2025-07-08 16:01:09 12.76 12.64 2.21% OTLY 2025-07-08 17:01:04 12.78 10.98 1.69% OTLY 2025-07-08 18:01:12 13.00 10.98 1.69% OTLY 2025-07-08 20:01:12 13.00 10.98 0.16% OTLY 2025-07-08 21:01:01 0.00 0.00 0.16% 2025-07-09 OTLY 2025-07-09 05:00:58 14.65 10.70 0.16%