Oatly Group AB (9ZX)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042 | -4.46808510638 | 0.94 | 1.09 | 0.852 | 279268 | 0.92785349 | DE |
| 4 | 0.01 | 1.12612612613 | 0.888 | 1.09 | 0.826 | 120579 | 0.91402051 | DE |
| 12 | -0.237 | -20.8810572687 | 1.135 | 1.23 | 0.826 | 71707 | 0.96883819 | DE |
| 26 | -0.147 | -14.0669856459 | 1.045 | 1.315 | 0.802 | 83173 | 1.0047021 | DE |
| 52 | -0.322 | -26.393442623 | 1.22 | 1.315 | 0.428 | 118775 | 0.87503739 | DE |
| 156 | -0.322 | -26.393442623 | 1.22 | 1.315 | 0.428 | 118775 | 0.87503739 | DE |
| 260 | -0.322 | -26.393442623 | 1.22 | 1.315 | 0.428 | 118775 | 0.87503739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.888 | 0.024 | 2.78 | 0.906 | 0.916 | 0.868 | 123123 |
| 1721939160 | 0.864 | -0.024 | -2.70 | 0.924 | 0.94 | 0.852 | 344104 |
| 1721852820 | 0.888 | -0.072 | -7.50 | 0.942 | 1.07 | 0.876 | 589473 |
| 1721766420 | 0.96 | -0.04 | -4.00 | 1.0349999 | 1.0349999 | 0.95 | 31030 |
| 1721679960 | 1 | -0.055 | -5.21 | 1.075 | 1.09 | 0.978 | 367538 |
| 1721420760 | 1.055 | 0.11 | 11.05 | 0.94 | 1.055 | 0.94 | 84196 |
| 1721334360 | 0.95 | -0.042 | -4.23 | 0.998 | 0.998 | 0.95 | 68171 |
| 1721248020 | 0.992 | 0.042 | 4.42 | 0.948 | 0.998 | 0.918 | 96478 |
| 1721161560 | 0.95 | 0.022 | 2.37 | 0.95 | 0.95 | 0.912 | 64222 |
| 1721075160 | 0.928 | 0.006 | 0.65 | 0.942 | 0.948 | 0.912 | 20727 |
| 1720815960 | 0.922 | 0.052 | 5.98 | 0.864 | 0.94 | 0.864 | 49709 |
| 1720729560 | 0.87 | 0.022 | 2.59 | 0.848 | 0.886 | 0.84 | 38767 |
| 1720643220 | 0.848 | -0.032 | -3.64 | 0.872 | 0.894 | 0.84 | 184882 |
| 1720556760 | 0.88 | -0.03 | -3.30 | 0.894 | 0.95 | 0.862 | 32633 |
| 1720470360 | 0.91 | 0.028 | 3.17 | 0.878 | 0.92 | 0.86 | 78065 |
| 1720211220 | 0.882 | 0.03 | 3.52 | 0.848 | 0.89 | 0.836 | 133874 |
| 1720124820 | 0.852 | -0.008 | -0.93 | 0.834 | 0.86 | 0.826 | 14911 |
| 1720038420 | 0.86 | 0.012 | 1.42 | 0.832 | 0.868 | 0.828 | 61707 |
| 1719952020 | 0.848 | -0.004 | -0.47 | 0.852 | 0.868 | 0.832 | 24428 |
| 1719865620 | 0.852 | -0.028 | -3.18 | 0.87 | 0.89 | 0.852 | 64467 |
| 1719606420 | 0.88 | -0.024 | -2.65 | 0.888 | 0.914 | 0.87 | 82190 |
| 1719520020 | 0.904 | 0.026 | 2.96 | 0.872 | 0.916 | 0.872 | 45694 |
| 1719433620 | 0.878 | -0.008 | -0.90 | 0.894 | 0.896 | 0.87 | 22223 |
| 1719347160 | 0.886 | 0.004 | 0.45 | 0.882 | 0.902 | 0.878 | 56881 |
| 1719260820 | 0.882 | 0.006 | 0.68 | 0.866 | 0.902 | 0.866 | 20629 |
| 1719001620 | 0.876 | -0.012 | -1.35 | 0.872 | 0.898 | 0.866 | 22383 |
| 1718915160 | 0.888 | -0.034 | -3.69 | 0.914 | 0.942 | 0.884 | 62077 |
| 1718828820 | 0.922 | -0.008 | -0.86 | 0.912 | 0.938 | 0.912 | 10848 |
| 1718742360 | 0.93 | -0.014 | -1.48 | 0.942 | 0.966 | 0.926 | 36854 |
| 1718656020 | 0.944 | 0.034 | 3.74 | 0.91 | 0.944 | 0.9 | 31339 |
| 1718396820 | 0.91 | 0.018 | 2.02 | 0.892 | 0.936 | 0.892 | 36891 |
| 1718310420 | 0.892 | -0.038 | -4.09 | 0.912 | 0.942 | 0.87 | 72039 |
| 1718224020 | 0.93 | -0.002 | -0.21 | 0.922 | 0.948 | 0.922 | 28307 |
| 1718137620 | 0.932 | 0 | 0.00 | 0.944 | 0.95 | 0.914 | 52505 |
| 1718051220 | 0.932 | 0 | 0.00 | 0.954 | 0.982 | 0.922 | 24876 |
| 1717792020 | 0.932 | -0.046 | -4.70 | 0.95 | 0.982 | 0.932 | 22927 |
| 1717705620 | 0.978 | 0.046 | 4.94 | 0.944 | 0.978 | 0.942 | 25621 |
| 1717619220 | 0.932 | -0.01 | -1.06 | 0.956 | 0.982 | 0.902 | 40759 |
| 1717532820 | 0.942 | -0.056 | -5.61 | 0.964 | 0.998 | 0.94 | 81183 |
| 1717446420 | 0.998 | -0.002 | -0.20 | 0.99 | 1.0149999 | 0.982 | 14526 |
| 1717187220 | 1 | 0.016 | 1.63 | 0.998 | 1.03 | 0.974 | 29658 |
| 1717100820 | 0.984 | 0.016 | 1.65 | 0.988 | 1.0149999 | 0.966 | 8831 |
| 1717014420 | 0.968 | -0.008 | -0.82 | 0.976 | 1.01 | 0.968 | 25029 |
| 1716928020 | 0.976 | -0.039 | -3.84 | 1.0149999 | 1.03 | 0.976 | 102293 |
| 1716841560 | 1.0149999 | -0.01 | -0.98 | 1.0149999 | 1.0349999 | 1.0149999 | 6342 |
| 1716582420 | 1.0249999 | 0 | 0.49 | 1.03 | 1.0349999 | 1 | 10200 |
| 1716496020 | 1.02 | -0.07 | -5.99 | 1.055 | 1.09 | 0.972 | 64649 |
| 1716409620 | 1.085 | -0.04 | -3.13 | 1.06 | 1.105 | 1.06 | 84223 |
| 1716323160 | 1.12 | -0.02 | -1.75 | 1.125 | 1.1399999 | 1.09 | 39101 |
| 1716236760 | 1.1399999 | -0.02 | -1.30 | 1.1299999 | 1.1399999 | 1.1299999 | 9128 |
| 1715977620 | 1.155 | 0 | 0.00 | 1.135 | 1.17 | 1.12 | 49669 |
| 1715891220 | 1.155 | 0.01 | 0.43 | 1.1599999 | 1.1599999 | 1.125 | 18975 |
| 1715804820 | 1.1499999 | 0.01 | 0.88 | 1.1399999 | 1.175 | 1.1299999 | 16335 |
| 1715718420 | 1.1399999 | -0.03 | -2.56 | 1.1599999 | 1.225 | 1.125 | 129442 |
| 1715631960 | 1.17 | 0.03 | 2.63 | 1.1599999 | 1.19 | 1.125 | 28720 |
| 1715372820 | 1.1399999 | -0.03 | -2.15 | 1.19 | 1.2 | 1.1299999 | 57607 |
| 1715286420 | 1.165 | 0.05 | 4.48 | 1.1 | 1.23 | 1.1 | 179558 |
| 1715200020 | 1.115 | -0.03 | -2.62 | 1.11 | 1.135 | 1.08 | 126218 |
| 1715113620 | 1.145 | -0.05 | -4.18 | 1.18 | 1.215 | 1.145 | 74849 |
| 1715027220 | 1.195 | 0.05 | 3.91 | 1.145 | 1.2 | 1.12 | 62930 |
| 1714768020 | 1.1499999 | 0.04 | 4.07 | 1.135 | 1.1499999 | 1.09 | 61261 |
| 1714681560 | 1.105 | 0.02 | 2.31 | 1.1 | 1.115 | 1.045 | 171077 |
| 1714508820 | 1.08 | 0.13 | 14.16 | 0.932 | 1.095 | 0.91 | 287843 |
| 1714422420 | 0.946 | 0.024 | 2.60 | 0.916 | 0.948 | 0.914 | 28603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
