ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,626.71
0.21%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Polestar Automotive Holding UK PLC (PSNYW)

  7. Polestar Automotive Holding UK PLC (PSNYW) Historical

PSNYW Polestar Automotive Holding UK PLC

0.1327
0.0127 (10.58%)
May 31 2024 - Closed
Delayed by 15 minutes

PSNYW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.1327 0.0127 10.58% 0.13 0.14 0.11 62,128
May 30 2024 0.12 -0.0095 -7.34% 0.1287 0.1287 0.101 43,787
May 29 2024 0.1295 0.0045 3.60% 0.1318 0.1318 0.125 65,350
May 28 2024 0.125 0.0066 5.57% 0.12 0.1376 0.12 234,075
May 24 2024 0.1184 -0.0001 -0.08% 0.1145 0.13 0.1005 134,742
May 23 2024 0.1185 -0.0115 -8.85% 0.1298 0.13 0.091 198,823
May 22 2024 0.13 -0.014 -9.72% 0.1425 0.144 0.115 219,339
May 21 2024 0.144 0.0165 12.94% 0.11 0.145 0.11 160,728
May 20 2024 0.1275 -0.0192 -13.09% 0.1467 0.15 0.11 150,856
May 17 2024 0.146701 -0.0033 -2.20% 0.15 0.15 0.1421 111,899
May 16 2024 0.15 0.0079 5.56% 0.14 0.15 0.14 53,404
May 15 2024 0.1421 -0.0057 -3.86% 0.14 0.147722 0.14 34,809
May 14 2024 0.1478 -0.0022 -1.47% 0.15 0.15 0.140096 53,270
May 13 2024 0.15 0.00225 1.52% 0.15 0.15 0.14 46,127
May 10 2024 0.147751 -0.00065 -0.44% 0.15 0.15 0.147751 16,109
May 09 2024 0.1484 0.0063 4.43% 0.149 0.149 0.141 18,023
May 08 2024 0.142101 0.0021 1.50% 0.149 0.149 0.1399 68,822
May 07 2024 0.14 -0.0051 -3.51% 0.1499 0.1499 0.14 164,808
May 06 2024 0.1451 -0.0049 -3.27% 0.1466 0.15 0.14 35,719
May 03 2024 0.15 0.00003 0.02% 0.15 0.15 0.1436 25,961
May 02 2024 0.149967 0.00007 0.04% 0.15 0.1501 0.1452 57,053
May 01 2024 0.1499 0.00 0.00% 0.15 0.15 0.144 12,379
Apr 30 2024 0.149898 -0.0001 -0.07% 0.15 0.15 0.1436 64,013
Apr 29 2024 0.15 0.007 4.90% 0.15 0.1538 0.142 24,738
Apr 26 2024 0.143 -0.0161 -10.12% 0.1575 0.1575 0.14 57,366
Apr 25 2024 0.1591 0.0189 13.48% 0.1591 0.1591 0.1412 26,145
Apr 24 2024 0.1402 -0.0098 -6.53% 0.145 0.16 0.1402 193,658
Apr 23 2024 0.15 0.00 0.00% 0.15 0.1599 0.1425 33,704
Apr 22 2024 0.15 0.003 2.04% 0.147 0.1502 0.14 61,436
Apr 19 2024 0.147 0.0012 0.82% 0.14 0.15 0.14 78,824
Apr 18 2024 0.1458 -0.0042 -2.80% 0.16 0.16 0.1403 56,076
Apr 17 2024 0.15 -0.0111 -6.89% 0.165 0.17 0.15 129,925
Apr 16 2024 0.1611 -0.0037 -2.25% 0.162 0.167999 0.1611 34,967
Apr 15 2024 0.1648 -0.0152 -8.44% 0.1721 0.1722 0.1626 30,882
Apr 12 2024 0.18 0.0079 4.59% 0.18 0.18 0.174 71,286
Apr 11 2024 0.1721 -0.00515 -2.91% 0.18 0.18 0.17 26,921
Apr 10 2024 0.177251 0.00625 3.66% 0.175 0.18 0.175 43,353
Apr 09 2024 0.171 -0.009 -5.00% 0.18 0.18 0.1666 137,814
Apr 08 2024 0.18 0.0051 2.92% 0.18 0.1802 0.170101 27,154
Apr 05 2024 0.1749 -0.0041 -2.29% 0.179 0.1799 0.16 59,088
Apr 04 2024 0.179 0.017 10.49% 0.1621 0.18 0.1621 97,656
Apr 03 2024 0.162 -0.0059 -3.51% 0.1758 0.1758 0.16 34,078
Apr 02 2024 0.1679 -0.0109 -6.10% 0.18 0.18 0.14 127,325
Apr 01 2024 0.1788 0.00329 1.88% 0.1799 0.18 0.1775 27,968
Mar 28 2024 0.175508 0.01051 6.37% 0.1799 0.1799 0.165 34,897
Mar 27 2024 0.165 -0.003 -1.79% 0.168 0.1799 0.160201 53,231
Mar 26 2024 0.168 -0.007 -4.00% 0.18 0.18 0.164 29,361
Mar 25 2024 0.175 0.005 2.94% 0.1798 0.18 0.17 67,229
Mar 22 2024 0.17 -0.003 -1.73% 0.18 0.18 0.1528 112,641
Mar 21 2024 0.173 0.0055 3.28% 0.17 0.209 0.1641 510,725
Mar 20 2024 0.1675 -0.0025 -1.47% 0.18 0.18 0.165001 31,430
Mar 19 2024 0.17 0.00 0.00% 0.18 0.20 0.1699 167,865
Mar 18 2024 0.17 0.0049 2.97% 0.18 0.18 0.16521 60,471
Mar 15 2024 0.1651 -0.0049 -2.88% 0.1795 0.189899 0.1633 70,530
Mar 14 2024 0.17 -0.0201 -10.57% 0.20 0.20 0.16 180,611
Mar 13 2024 0.1901 0.0013 0.69% 0.2006 0.21 0.18 57,107
Mar 12 2024 0.1888 -0.0212 -10.10% 0.21 0.2163 0.1867 31,089
Mar 11 2024 0.21 0.0107 5.37% 0.21 0.22 0.20 55,986
Mar 08 2024 0.1993 0.0042 2.15% 0.1951 0.205049 0.18 144,065
Mar 07 2024 0.1951 -0.0238 -10.87% 0.2154 0.22 0.195 78,247
Mar 06 2024 0.2189 -0.0175 -7.40% 0.2364 0.2364 0.21 26,397
Mar 05 2024 0.2364 0.0116 5.16% 0.2349 0.2367 0.1925 106,436
Mar 04 2024 0.2248 -0.0113 -4.79% 0.238 0.2419 0.21 66,839

Your Recent History

NASDAQ
PSNYW
Polestar Automotive Hold...
BIT
UC8HRM
Unicredit Bank
BIT
F37897
Vontobel Financial Produ...
USOTC
PIUTQ
Paiute Oil and Mining (CE)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved