Polestar Automotive Holding A

PSNY
🏛️ germany →
0.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 5.10 5.25 5.00 5.05 0.0M
2022-12-29 4.50 5.15 4.40 5.10 0.0M
2022-12-28 4.46 4.54 4.40 4.44 0.0M
2022-12-27 4.72 4.80 4.42 4.44 0.0M
2022-12-23 4.66 4.70 4.32 4.60 0.0M
2022-12-22 4.68 4.74 4.34 4.50 0.0M
2022-12-21 4.56 4.70 4.40 4.56 0.0M
2022-12-20 4.46 4.60 4.32 4.42 0.0M
2022-12-19 4.84 4.86 4.44 4.46 0.0M
2022-12-16 4.74 4.94 4.68 4.74 0.0M
2022-12-15 5.05 5.20 4.76 4.76 0.0M
2022-12-14 5.45 5.65 5.05 5.05 0.0M
2022-12-13 5.60 5.85 5.35 5.45 0.0M
2022-12-12 5.70 5.70 5.50 5.65 0.0M
2022-12-09 6.05 6.05 5.50 5.70 0.0M
2022-12-08 5.60 5.95 5.55 5.75 0.0M
2022-12-07 5.55 5.60 5.20 5.55 0.0M
2022-12-06 6.05 6.15 5.40 5.40 0.0M
2022-12-05 6.40 6.45 5.90 5.90 0.1M
2022-12-02 7.10 7.10 6.30 6.30 0.1M
2022-12-01 6.95 7.30 6.60 6.80 0.0M
2022-11-30 7.00 7.40 6.85 7.00 0.0M
2022-11-29 6.80 7.00 6.50 6.95 0.0M
2022-11-28 7.70 7.70 6.45 6.70 0.0M
2022-11-25 7.90 7.90 7.50 7.75 0.0M
2022-11-24 7.75 7.95 7.55 7.85 0.1M
2022-11-23 7.55 7.85 7.00 7.55 0.1M
2022-11-22 6.05 7.55 6.05 7.55 0.0M
2022-11-21 6.20 6.60 6.05 6.35 0.0M
2022-11-18 5.80 6.20 5.60 6.05 0.0M
2022-11-17 5.55 6.05 5.40 6.05 0.0M
2022-11-16 5.75 5.90 5.35 5.55 0.0M
2022-11-15 5.65 6.00 5.40 5.65 0.0M
2022-11-14 5.45 5.90 5.25 5.50 0.0M
2022-11-11 4.52 5.75 4.52 5.35 0.1M
2022-11-10 4.08 4.54 4.08 4.44 0.0M
2022-11-09 4.40 4.62 4.10 4.20 0.0M
2022-11-08 4.50 4.70 4.38 4.46 0.0M
2022-11-07 4.86 4.86 4.36 4.48 0.0M
2022-11-04 4.70 4.86 4.50 4.58 0.0M
2022-11-03 4.16 4.58 4.16 4.58 0.0M
2022-11-02 4.84 4.90 4.40 4.40 0.0M
2022-11-01 4.64 4.74 4.50 4.74 0.0M
2022-10-31 4.22 4.56 4.16 4.52 0.0M
2022-10-28 4.38 4.38 4.06 4.18 0.0M
2022-10-27 4.60 4.70 4.26 4.26 0.0M
2022-10-26 4.58 4.78 4.46 4.54 0.0M
2022-10-25 4.24 4.62 4.18 4.58 0.0M
2022-10-24 4.70 4.74 4.04 4.20 0.1M
2022-10-21 4.26 4.54 4.26 4.54 0.0M
2022-10-20 4.78 4.80 4.36 4.46 0.0M
2022-10-19 5.05 5.05 4.56 4.56 0.0M
2022-10-18 4.82 5.00 4.82 4.94 0.0M
2022-10-17 5.05 5.15 4.84 4.86 0.0M
2022-10-14 5.25 5.40 4.90 4.96 0.0M
2022-10-13 5.35 5.40 5.00 5.20 0.1M
2022-10-12 5.70 6.00 5.25 5.25 0.0M
2022-10-11 5.35 5.85 5.25 5.70 0.1M
2022-10-10 5.55 5.60 5.15 5.45 0.0M
2022-10-07 5.80 5.90 5.30 5.40 0.1M
2022-10-06 6.05 6.05 5.70 5.80 0.2M
2022-10-05 6.15 6.30 5.50 5.85 0.0M
2022-10-04 5.55 5.95 5.35 5.90 0.0M
2022-10-03 5.45 5.45 5.15 5.15 0.0M
2022-09-30 5.10 5.45 5.10 5.35 0.0M
2022-09-29 5.90 6.00 5.20 5.20 0.0M
2022-09-28 6.00 6.00 5.60 5.70 0.0M
2022-09-27 6.05 6.15 5.75 5.75 0.0M
2022-09-26 6.20 6.30 5.90 5.95 0.0M
2022-09-23 6.65 6.65 6.10 6.25 0.0M
2022-09-22 6.85 7.15 6.50 6.55 0.0M
2022-09-21 7.10 7.10 6.85 6.90 0.0M
2022-09-20 6.90 7.30 6.90 6.95 0.0M
2022-09-19 7.35 7.70 7.00 7.10 0.0M
2022-09-16 7.70 7.80 7.65 7.65 0.0M
2022-09-15 8.10 8.25 7.85 8.00 0.0M
2022-09-14 7.40 7.95 7.25 7.90 0.0M
2022-09-13 7.65 7.80 7.05 7.65 0.0M
2022-09-12 7.15 7.55 7.15 7.55 0.0M
2022-09-09 6.60 7.20 6.60 7.15 0.0M
2022-09-08 6.85 6.95 6.60 6.65 0.0M
2022-09-07 6.75 6.85 6.35 6.80 0.0M
2022-09-06 7.25 7.25 6.40 6.40 0.0M
2022-09-05 7.30 7.30 6.80 7.15 0.0M
2022-09-02 7.40 7.40 6.75 6.80 0.0M
2022-09-01 7.75 7.80 6.80 6.95 0.0M
2022-08-31 8.00 8.20 7.50 7.60 0.0M
2022-08-30 8.00 8.30 7.50 7.70 0.0M
2022-08-29 8.10 8.65 8.05 8.15 0.0M
2022-08-26 8.45 8.85 8.25 8.35 0.0M
2022-08-25 8.40 8.90 8.35 8.65 0.0M
2022-08-24 8.45 8.50 8.35 8.40 0.0M
2022-08-23 8.95 8.95 8.25 8.40 0.0M
2022-08-22 9.25 9.35 8.60 8.60 0.0M
2022-08-19 9.25 9.30 8.95 9.00 0.0M
2022-08-18 9.30 9.55 9.15 9.15 0.0M
2022-08-17 9.80 9.80 9.40 9.40 0.0M
2022-08-16 9.60 9.90 9.60 9.60 0.0M
2022-08-15 9.80 9.80 9.45 9.65 0.0M
2022-08-12 9.55 9.80 9.55 9.65 0.0M
2022-08-11 9.40 9.70 9.20 9.70 0.0M
2022-08-10 9.25 9.40 9.05 9.40 0.0M
2022-08-09 9.75 9.75 8.95 9.15 0.0M
2022-08-08 9.35 9.75 9.05 9.65 0.0M
2022-08-05 9.35 9.35 9.05 9.20 0.0M
2022-08-04 8.75 9.40 8.75 9.25 0.0M
2022-08-03 8.95 8.95 8.60 8.90 0.0M
2022-08-02 8.70 8.85 8.55 8.80 0.0M
2022-08-01 8.95 8.95 8.55 8.70 0.0M
2022-07-29 8.85 8.85 8.55 8.70 0.0M
2022-07-28 8.90 8.95 8.60 8.65 0.0M
2022-07-27 8.85 8.85 8.60 8.80 0.0M
2022-07-26 8.80 8.95 8.55 8.80 0.0M
2022-07-25 9.15 9.15 8.45 8.70 0.0M
2022-07-22 9.45 9.55 8.70 8.80 0.0M
2022-07-21 9.30 9.50 9.20 9.40 0.0M
2022-07-20 9.50 9.50 9.20 9.30 0.0M
2022-07-19 9.70 10.00 9.30 9.35 0.0M
2022-07-18 10.30 10.30 9.40 9.55 0.0M
2022-07-15 10.40 10.60 9.95 10.00 0.0M
2022-07-14 10.20 10.70 9.95 10.20 0.0M
2022-07-13 10.00 10.60 9.75 10.20 0.0M
2022-07-12 10.00 10.10 9.75 9.95 0.0M
2022-07-11 10.30 10.30 9.90 9.90 0.0M
2022-07-08 9.55 10.20 9.40 9.85 0.0M
2022-07-07 9.35 9.65 9.20 9.50 0.0M
2022-07-06 9.45 9.70 9.20 9.20 0.0M
2022-07-05 9.20 9.50 8.80 9.35 0.0M
2022-07-04 9.15 9.40 9.15 9.40 0.0M
2022-07-01 8.50 9.15 8.10 9.15 0.0M
2022-06-30 9.35 9.50 8.35 8.40 0.0M
2022-06-29 10.50 10.50 9.35 9.40 0.0M
2022-06-28 11.00 11.31 10.03 10.33 0.0M
2022-06-27 12.81 14.50 10.54 10.59 0.0M