Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Polestar Automo (PSNY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 12.20 14.81 12.20 14.33 108,382
11th Dec 2025 (Thu) 13.605 13.605 11.755 12.01 69,388
10th Dec 2025 (Wed) 17.49 17.50 12.48 14.11 86,312
9th Dec 2025 (Tue) 16.16 18.94 16.16 18.29 16,710
8th Dec 2025 (Mon) 0.58 0.5943 0.555 0.5571 188,437
5th Dec 2025 (Fri) 0.63 0.6421 0.6001 0.60 107,147
4th Dec 2025 (Thu) 0.5833 0.65 0.5804 0.6327 209,479
3rd Dec 2025 (Wed) 0.58 0.5896 0.569 0.5803 73,485
2nd Dec 2025 (Tue) 0.5938 0.611 0.5888 0.5952 45,934
1st Dec 2025 (Mon) 0.5635 0.6329 0.5618 0.6004 185,289
28th Nov 2025 (Fri) 0.5703 0.5715 0.5524 0.5564 75,707
27th Nov 2025 (Thu) 0.5794 0.5832 0.5511 0.57 121,522
26th Nov 2025 (Wed) 0.5794 0.5832 0.5511 0.57 126,979
25th Nov 2025 (Tue) 0.5639 0.5748 0.5472 0.5749 80,062
24th Nov 2025 (Mon) 0.6164 0.6214 0.5731 0.57 98,711
21st Nov 2025 (Fri) 0.55 0.6185 0.5442 0.6096 158,861
20th Nov 2025 (Thu) 0.5601 0.5761 0.56 0.547 11,447
19th Nov 2025 (Wed) 0.5696 0.5768 0.5401 0.547 99,929
18th Nov 2025 (Tue) 0.5452 0.5786 0.5127 0.5685 196,333
17th Nov 2025 (Mon) 0.5405 0.5457 0.503 0.5457 312,935
14th Nov 2025 (Fri) 0.611 0.6173 0.5226 0.524 696,528
13th Nov 2025 (Thu) 0.6748 0.6944 0.615 0.6264 161,081
12th Nov 2025 (Wed) 0.7403 0.744 0.63 0.6739 449,230
11th Nov 2025 (Tue) 0.7786 0.8083 0.7786 0.7962 68,052
10th Nov 2025 (Mon) 0.7697 0.8128 0.76 0.7664 98,043
7th Nov 2025 (Fri) 0.7515 0.76 0.7223 0.7542 75,247
6th Nov 2025 (Thu) 0.80 0.80 0.7505 0.762 109,796
5th Nov 2025 (Wed) 0.7426 0.8139 0.7426 0.8003 179,659
4th Nov 2025 (Tue) 0.829 0.829 0.8082 0.8082 0
3rd Nov 2025 (Mon) 0.829 0.829 0.75 0.8082 319,196
31st Oct 2025 (Fri) 0.8501 0.8501 0.8261 0.8449 115,918
30th Oct 2025 (Thu) 0.8621 0.8621 0.8413 0.8475 90,753
29th Oct 2025 (Wed) 0.8715 0.8775 0.86 0.87 47,282
28th Oct 2025 (Tue) 0.8801 0.8801 0.86 0.876 65,167
27th Oct 2025 (Mon) 0.87 0.894 0.87 0.8813 116,545
24th Oct 2025 (Fri) 0.8575 0.8735 0.8317 0.8706 123,818
23rd Oct 2025 (Thu) 0.8498 0.8688 0.8451 0.8492 121,254
22nd Oct 2025 (Wed) 0.8521 0.8604 0.8211 0.8358 160,764
21st Oct 2025 (Tue) 0.8575 0.8579 0.8321 0.851 172,513
20th Oct 2025 (Mon) 0.8871 0.8898 0.84 0.846 324,365
17th Oct 2025 (Fri) 0.9025 0.9047 0.8715 0.8844 106,868
16th Oct 2025 (Thu) 0.935 0.97 0.905 0.9127 120,286
15th Oct 2025 (Wed) 0.8846 0.9118 0.8752 0.9089 122,303
14th Oct 2025 (Tue) 0.8804 0.8854 0.8668 0.8744 135,530
FTSE 100 Latest
Value9,649.03
Change-54.13