Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) (NQ: PSNYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	0.1494	0.1500	0.1350	0.1400	99,888	-0.01(-6.42%)
Nov 26, 2024	0.1500	0.1500	0.1402	0.1496	128,022	+0.00(+1.77%)
Nov 25, 2024	0.1500	0.1500	0.1357	0.1470	114,601	+0.01(+5.91%)
Nov 22, 2024	0.1360	0.1500	0.1360	0.1388	113,773	+0.00(+0.00%)
Nov 21, 2024	0.1495	0.1495	0.1247	0.1388	197,582	-0.01(-3.94%)
Nov 20, 2024	0.1499	0.1500	0.1368	0.1445	139,223	+0.00(+0.35%)
Nov 19, 2024	0.1500	0.1500	0.1420	0.1440	50,322	+0.00(+2.13%)
Nov 18, 2024	0.1500	0.1500	0.1400	0.1410	190,134	-0.01(-8.20%)
Nov 15, 2024	0.1596	0.1677	0.1490	0.1536	302,423	+0.00(+2.26%)
Nov 14, 2024	0.2200	0.2150	0.1400	0.1502	1,293,044	-0.06(-29.81%)
Nov 13, 2024	0.2204	0.2387	0.2101	0.2140	75,984	-0.01(-2.73%)
Nov 12, 2024	0.2184	0.2400	0.2125	0.2200	130,676	+0.00(+0.00%)
Nov 11, 2024	0.2050	0.2200	0.2050	0.2200	57,645	+0.01(+3.82%)
Nov 08, 2024	0.2400	0.2450	0.2050	0.2119	95,164	-0.02(-9.29%)
Nov 07, 2024	0.2300	0.2400	0.2218	0.2336	65,057	+0.01(+6.38%)
Nov 06, 2024	0.2249	0.2310	0.2002	0.2196	125,481	-0.01(-2.36%)
Nov 05, 2024	0.2200	0.2286	0.2130	0.2249	40,916	+0.01(+2.93%)
Nov 04, 2024	0.2200	0.2287	0.2130	0.2185	28,142	+0.01(+2.58%)
Nov 01, 2024	0.2100	0.2300	0.2100	0.2130	60,869	-0.02(-6.58%)
Oct 31, 2024	0.2214	0.2300	0.2103	0.2280	99,849	+0.01(+5.17%)
Oct 30, 2024	0.2160	0.2500	0.2160	0.2168	49,413	+0.00(+0.00%)
Oct 29, 2024	0.2168	0.2297	0.2168	0.2168	50,935	+0.00(+0.00%)
Oct 28, 2024	0.2298	0.2399	0.2168	0.2168	79,257	-0.01(-2.56%)
Oct 25, 2024	0.2223	0.2311	0.2223	0.2225	25,713	+0.00(+0.09%)
Oct 24, 2024	0.2300	0.2318	0.2222	0.2223	44,091	-0.00(-1.24%)
Oct 23, 2024	0.2500	0.2696	0.2200	0.2251	106,617	-0.01(-4.25%)
Oct 22, 2024	0.2400	0.2400	0.2201	0.2351	45,582	+0.00(+1.34%)
Oct 21, 2024	0.2200	0.2500	0.2120	0.2320	125,961	+0.01(+3.43%)
Oct 18, 2024	0.2276	0.2276	0.2050	0.2243	46,851	+0.01(+6.51%)
Oct 17, 2024	0.2182	0.2483	0.2000	0.2106	255,140	-0.01(-3.48%)
Oct 16, 2024	0.2200	0.2347	0.2180	0.2182	159,017	-0.02(-7.54%)
Oct 15, 2024	0.2550	0.2597	0.2303	0.2360	55,605	-0.02(-7.23%)
Oct 14, 2024	0.2500	0.2800	0.2224	0.2544	114,511	+0.00(+1.76%)
Oct 11, 2024	0.2652	0.2723	0.2413	0.2500	146,526	-0.02(-8.96%)
Oct 10, 2024	0.2714	0.2820	0.2700	0.2746	81,588	-0.00(-1.40%)
Oct 09, 2024	0.2700	0.2801	0.2573	0.2785	54,901	+0.01(+3.15%)
Oct 08, 2024	0.2800	0.2800	0.2600	0.2700	156,815	-0.01(-3.16%)
Oct 07, 2024	0.2714	0.2788	0.2600	0.2788	255,651	+0.00(+0.61%)
Oct 04, 2024	0.2965	0.2982	0.2750	0.2771	70,962	-0.00(-1.00%)
Oct 03, 2024	0.2900	0.2959	0.2747	0.2799	91,498	-0.01(-2.64%)
Oct 02, 2024	0.2850	0.2991	0.2830	0.2875	76,033	-0.01(-3.97%)
Oct 01, 2024	0.3050	0.3194	0.2850	0.2994	295,753	-0.00(-0.20%)
Sep 30, 2024	0.3300	0.3360	0.2900	0.3000	429,045	-0.02(-6.22%)
Sep 27, 2024	0.3000	0.3300	0.3000	0.3199	197,408	+0.01(+4.07%)
Sep 26, 2024	0.3192	0.3192	0.3012	0.3074	95,720	+0.01(+3.36%)
Sep 25, 2024	0.3000	0.3000	0.2848	0.2974	217,804	+0.00(+0.64%)
Sep 24, 2024	0.2800	0.3090	0.2800	0.2955	195,933	+0.01(+5.16%)
Sep 23, 2024	0.2900	0.2900	0.2798	0.2810	82,058	+0.01(+2.18%)
Sep 20, 2024	0.3000	0.3000	0.2650	0.2750	170,233	-0.02(-8.09%)
Sep 19, 2024	0.3300	0.3300	0.2665	0.2992	375,766	-0.01(-2.86%)
Sep 18, 2024	0.3353	0.3400	0.2907	0.3080	380,082	-0.03(-7.51%)
Sep 17, 2024	0.3300	0.3688	0.3205	0.3330	574,898	+0.01(+2.49%)
Sep 16, 2024	0.2865	0.3733	0.2865	0.3249	820,450	+0.02(+4.87%)
Sep 13, 2024	0.2880	0.3159	0.2880	0.3098	656,814	+0.00(+0.00%)
Sep 12, 2024	0.3000	0.3116	0.2850	0.3098	398,834	+0.01(+2.96%)
Sep 11, 2024	0.3000	0.3189	0.2814	0.3009	883,657	-0.00(-1.02%)
Sep 10, 2024	0.3400	0.3799	0.2650	0.3040	4,697,019	+0.02(+7.76%)
Sep 09, 2024	0.2392	0.3900	0.2290	0.2821	4,113,579	-0.01(-2.72%)
Sep 06, 2024	0.2200	0.5166	0.1860	0.2900	34,439,040	+0.08(+41.05%)
Sep 05, 2024	0.1897	0.2199	0.1706	0.2056	657,661	+0.01(+3.26%)
Sep 04, 2024	0.2440	0.2550	0.1819	0.1991	2,159,328	-0.09(-32.28%)