UK markets closed

Polestar Automotive Holding UK PLC (PSNYW)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.15000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.15000.15000.14360.15000.150025,961
02 May 20240.15000.15010.14520.15000.150057,053
01 May 20240.15000.15000.14400.14990.149912,379
30 Apr 20240.14870.15000.14360.14990.149964,013
29 Apr 20240.15000.15380.14200.15000.150024,738
26 Apr 20240.15750.15750.14000.14300.143057,548
25 Apr 20240.15910.15910.14120.15910.159126,145
24 Apr 20240.14500.16000.14020.14020.1402193,658
23 Apr 20240.15000.15990.14250.15000.150033,719
22 Apr 20240.14700.15020.14000.15000.150061,436
19 Apr 20240.14000.15000.14000.14700.147078,824
18 Apr 20240.16000.16000.14030.14580.145856,076
17 Apr 20240.16500.17000.15000.15000.1500129,925
16 Apr 20240.16500.16800.16110.16110.161134,967
15 Apr 20240.17210.17220.16260.16480.164831,132
12 Apr 20240.18000.18000.17400.18000.180071,286
11 Apr 20240.18000.18000.17000.17210.172126,921
10 Apr 20240.17500.18000.17500.17720.177243,353
09 Apr 20240.18000.18000.16660.17100.1710137,814
08 Apr 20240.18000.18000.17010.18000.180027,154
05 Apr 20240.17900.17990.16000.17490.174959,088
04 Apr 20240.16920.18000.16920.17900.179097,656
03 Apr 20240.17580.17580.16000.16200.162034,078
02 Apr 20240.18000.18000.14000.16790.1679127,325
01 Apr 20240.17990.18000.17750.17880.178827,968
28 Mar 20240.17990.17990.16500.17550.175534,897
27 Mar 20240.17990.17990.16020.16500.165053,231
26 Mar 20240.18000.18000.16400.16800.168029,361
25 Mar 20240.17980.18000.17000.17500.175067,229
22 Mar 20240.18000.18000.15280.17000.1700112,641
21 Mar 20240.17000.20900.16410.17300.1730510,725
20 Mar 20240.18000.18000.16500.16750.167531,430
19 Mar 20240.18000.20000.16990.17000.1700167,865
18 Mar 20240.18000.18000.16520.17000.170060,471
15 Mar 20240.17950.18990.16330.16510.165170,530
14 Mar 20240.20000.20000.16000.17000.1700180,611
13 Mar 20240.20060.21000.18000.19010.190157,107
12 Mar 20240.21000.21000.18670.18880.188831,089
11 Mar 20240.21000.22000.20000.21000.210055,986
08 Mar 20240.19510.20510.18000.19930.1993144,065
07 Mar 20240.21540.22000.19500.19510.195178,247
06 Mar 20240.23640.23640.21000.21890.218926,397
05 Mar 20240.23490.23670.19250.23640.2364106,436
04 Mar 20240.23800.24190.21000.22480.224866,839
01 Mar 20240.30000.30440.21000.23610.2361332,555
29 Feb 20240.24000.27170.24000.27000.2700244,671
28 Feb 20240.19000.23000.19000.22840.2284217,191
27 Feb 20240.17500.20000.17500.18160.181619,264
26 Feb 20240.19000.20000.17000.18930.1893164,853
23 Feb 20240.19000.20560.18000.18020.180274,921
22 Feb 20240.21000.22000.18100.20000.2000212,804
21 Feb 20240.21000.21000.18020.20640.206434,864
20 Feb 20240.21000.21000.18000.20000.200049,302
16 Feb 20240.20990.21800.16650.20000.2000101,249
15 Feb 20240.15450.21000.14000.20500.2050304,536
14 Feb 20240.16100.21000.14700.15000.1500213,122
13 Feb 20240.22000.22000.14200.14200.1420135,857
12 Feb 20240.24000.24150.20000.21950.2195106,427
09 Feb 20240.18000.23070.17700.23070.2307121,481
08 Feb 20240.16500.17760.16500.17000.170075,701
07 Feb 20240.14330.17990.14330.15500.155065,939
06 Feb 20240.13060.14850.13050.14000.140036,899
05 Feb 20240.14480.16000.13000.13050.130581,656
02 Feb 20240.13000.16000.13000.14050.140580,259
01 Feb 20240.16500.16950.12600.14020.1402197,709
31 Jan 20240.18000.19000.17500.17500.175025,719
30 Jan 20240.18960.19010.17900.17900.179068,992
29 Jan 20240.19000.19000.17960.18750.187545,669
26 Jan 20240.19000.19450.18000.19000.190051,542
25 Jan 20240.18750.19740.18000.18250.182534,562
24 Jan 20240.20160.20160.19000.19690.196939,707
23 Jan 20240.19000.21000.19000.19250.192519,268
22 Jan 20240.18000.20000.18000.18600.186039,771
19 Jan 20240.22000.22000.16070.18600.1860227,717
18 Jan 20240.21200.23000.19280.20740.2074156,225
17 Jan 20240.22900.23900.20180.21130.2113144,651
16 Jan 20240.23000.23660.21000.23200.232060,268
12 Jan 20240.23280.24250.20000.22500.2250250,842
11 Jan 20240.23200.24000.22180.22990.229937,600
10 Jan 20240.24000.24010.22000.23200.232050,240
09 Jan 20240.24000.24500.23000.23700.237042,849
08 Jan 20240.23000.23760.22990.22990.229945,895
05 Jan 20240.23500.24000.22500.23760.237646,337
04 Jan 20240.24000.24000.22000.23000.230035,331
03 Jan 20240.23500.24000.23000.23760.237636,747
02 Jan 20240.25000.25000.23400.23500.235057,477
29 Dec 20230.23400.25000.23400.24000.240089,567
28 Dec 20230.24000.25000.24000.24250.242591,522
27 Dec 20230.23550.26990.23380.24950.2495146,428
26 Dec 20230.26000.27000.23130.24830.2483226,378
22 Dec 20230.25000.27980.25000.25000.250063,529
21 Dec 20230.26000.27990.24210.25000.250065,914
20 Dec 20230.24000.26000.24000.26000.260065,717
19 Dec 20230.24740.26000.24000.26000.260097,881
18 Dec 20230.28000.28000.24500.25990.259976,134
15 Dec 20230.27000.27790.25000.27000.2700153,400
14 Dec 20230.28900.28900.24580.27000.2700147,949
13 Dec 20230.24000.24000.21020.24000.240037,991
12 Dec 20230.25000.26900.22220.23090.230952,907
11 Dec 20230.24000.28000.21840.24590.2459426,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...