Polestar Automotive Holding Uk Plc Adr (PSNY)
NASDAQ:PSNY
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
20.84
21.09
20.16
20.62
20.62
+1.48%
104,766
0.49
Apr 07, 2026
19.75
20.45
19.43
20.32
20.32
+2.47%
91,898
0.43
Apr 06, 2026
19.50
20.09
18.49
19.83
19.83
-0.50%
46,135
0.21
Apr 03, 2026
18.15
20.05
18.01
19.93
19.93
0.00%
0
0.00
Apr 02, 2026
18.15
20.05
18.01
19.93
19.93
+7.67%
122,004
0.55
Apr 01, 2026
18.45
18.95
18.12
18.51
18.51
+0.49%
53,065
0.23
Mar 31, 2026
17.07
18.49
16.99
18.42
18.42
+7.91%
131,757
0.58
Mar 30, 2026
17.29
17.47
16.80
17.07
17.07
-0.18%
81,160
0.35
Mar 27, 2026
17.00
17.25
16.59
17.10
17.10
+0.18%
89,489
0.38
Mar 26, 2026
16.80
17.48
16.69
17.07
17.07
+0.12%
94,374
0.40
Mar 25, 2026
17.66
18.14
16.83
17.05
17.05
-3.67%
124,323
0.52
Mar 24, 2026
17.16
17.70
16.80
17.70
17.70
+1.37%
93,285
0.39
Mar 23, 2026
16.62
17.60
16.54
17.46
17.46
+5.63%
96,410
0.40
Mar 20, 2026
17.18
17.18
16.38
16.53
16.53
-3.05%
194,528
0.80
Mar 19, 2026
16.84
17.39
16.36
17.05
17.05
-0.47%
125,743
0.51
Mar 18, 2026
17.10
17.61
16.74
17.13
17.13
-1.04%
93,206
0.37
Mar 17, 2026
17.00
17.51
16.63
17.31
17.31
+1.64%
89,301
0.35
Mar 16, 2026
16.45
17.41
16.45
17.03
17.03
+4.03%
93,384
0.36
Mar 13, 2026
16.67
16.90
16.14
16.37
16.37
-1.80%
177,052
0.69
Mar 12, 2026
16.28
17.38
16.20
16.67
16.67
+2.84%
297,487
1.16
Mar 11, 2026
17.26
17.29
16.14
16.21
16.21
-4.82%
250,125
0.92
Mar 10, 2026
16.59
17.43
15.90
17.03
17.03
+5.06%
246,289
0.88
Mar 09, 2026
16.31
16.56
14.79
16.21
16.21
-2.11%
286,330
0.96
Mar 06, 2026
16.70
16.79
15.26
16.56
16.56
+0.91%
755,277
2.59
Mar 05, 2026
17.71
18.30
16.27
16.41
16.41
-9.39%
382,085
1.33
Mar 04, 2026
18.36
18.85
17.71
18.11
18.11
-1.36%
140,556
0.49
Mar 03, 2026
20.50
20.50
17.51
18.36
18.36
-12.90%
173,331
0.61
Mar 02, 2026
21.76
22.59
20.86
21.08
21.08
-9.45%
273,811
0.97
Feb 27, 2026
18.68
23.49
18.50
23.28
23.28
+20.43%
686,963
2.52
Feb 26, 2026
19.29
20.00
18.90
19.33
19.33
-1.88%
118,146
0.43
Feb 25, 2026
19.77
19.95
18.20
19.70
19.70
+2.28%
195,121
0.72
Feb 24, 2026
17.94
19.85
17.94
19.26
19.26
+6.41%
555,178
2.11
Feb 23, 2026
16.88
18.33
16.36
18.10
18.10
+5.11%
241,292
0.92
Feb 20, 2026
17.24
18.34
16.78
17.22
17.22
-2.88%
125,644
0.48
Feb 19, 2026
16.10
17.75
15.84
17.73
17.73
+8.37%
124,376
0.47
Feb 18, 2026
17.01
17.33
16.23
16.36
16.36
-2.68%
119,062
0.45
Feb 17, 2026
18.26
18.37
16.56
16.81
16.81
-8.84%
110,075
0.42
Feb 16, 2026
18.00
18.99
18.00
18.44
18.44
0.00%
0
0.00
Feb 13, 2026
18.00
18.99
18.00
18.44
18.44
+2.90%
87,127
0.32
Feb 12, 2026
18.57
18.95
17.65
17.92
17.92
-5.83%
204,615
0.74
Feb 11, 2026
18.70
19.33
18.70
19.03
19.03
-0.42%
140,416
0.49
Feb 10, 2026
18.92
19.15
18.19
18.66
18.66
-2.35%
158,739
0.55
Feb 09, 2026
19.14
20.72
17.54
19.11
19.11
-1.60%
374,991
1.26
Feb 06, 2026
14.61
19.50
14.61
19.42
19.42
+31.93%
1,494,100
5.40
Feb 05, 2026
12.72
17.35
12.62
14.72
14.72
+15.54%
1,127,964
4.33
Feb 04, 2026
13.46
13.52
12.34
12.74
12.74
-6.67%
268,297
1.04
Feb 03, 2026
14.50
14.53
13.20
13.65
13.65
-6.06%
241,642
0.94
Feb 02, 2026
15.39
15.87
14.49
14.53
14.53
-3.97%
137,618
0.53
Jan 30, 2026
16.13
16.49
15.06
15.13
15.13
-8.02%
193,214
0.73
Jan 29, 2026
17.00
17.03
15.66
16.45
16.45
-3.24%
152,945
0.58
Rows: