Pelican Aqua Holding Plc (OSL:PLCAN)
Norway · Delayed Price · Currency is NOK 13.60
-0.35 (-2.51%)
At close: Oct 2, 2026
Pelican Aqua Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | -2.51% | 6,000 |
| Oct 1, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.57% | 20,001 |
| Sep 30, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.51% | 16,121 |
| Sep 29, 2026 | 13.50 | 13.95 | 13.50 | 13.95 | 13.95 | 0.36% | 1,043 |
| Sep 28, 2026 | 14.00 | 14.00 | 13.75 | 13.90 | 13.90 | 1.46% | 151,283 |
| Sep 25, 2026 | 13.70 | 13.95 | 13.70 | 13.70 | 13.70 | - | 90,101 |
| Sep 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 3,000 |
| Sep 23, 2026 | 13.80 | 13.80 | 13.65 | 13.75 | 13.75 | -0.36% | 10,590 |
| Sep 22, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 2,080 |
| Sep 21, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | 221 |
| Sep 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 12,396 |
| Sep 17, 2026 | 13.55 | 13.70 | 13.55 | 13.60 | 13.60 | 0.37% | 10,832 |
| Sep 16, 2026 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | -1.09% | 18,641 |
| Sep 15, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | -0.36% | 26,376 |
| Sep 14, 2026 | 13.90 | 13.90 | 13.65 | 13.75 | 13.75 | -0.72% | 81,259 |
| Sep 11, 2026 | 13.85 | 13.90 | 13.70 | 13.85 | 13.85 | -0.36% | 35,305 |
| Sep 10, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 27,165 |
| Sep 9, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 390,208 |
| Sep 8, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 1,524 |
| Sep 7, 2026 | 14.00 | 14.25 | 13.95 | 13.95 | 13.95 | -2.11% | 116,041 |
| Sep 4, 2026 | 14.00 | 14.30 | 14.00 | 14.25 | 14.25 | 2.89% | 2,735 |
| Sep 3, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 4 |
| Sep 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 1, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 10,540 |
| Aug 31, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | - | 146 |
| Aug 28, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 4,169 |
| Aug 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8,380 |
| Aug 26, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | -1.41% | 3,400 |
| Aug 25, 2026 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | 2.53% | 1,772 |
| Aug 24, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | - | 11,085 |
| Aug 21, 2026 | 14.40 | 14.40 | 13.85 | 13.85 | 13.85 | -1.42% | 25,345 |
| Aug 20, 2026 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | 0.36% | 239 |
| Aug 19, 2026 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | 0.36% | 22,951 |
| Aug 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.34% | 933 |
| Aug 17, 2026 | 14.25 | 14.25 | 13.85 | 14.00 | 14.00 | -0.01% | 12,813 |
| Aug 14, 2026 | 14.50 | 14.50 | 13.80 | 14.00 | 14.00 | - | 30,426 |
| Aug 13, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 0.85% | 28,553 |
| Aug 12, 2026 | 14.45 | 14.45 | 13.85 | 13.88 | 13.88 | -4.26% | 225,224 |
| Aug 11, 2026 | 14.50 | 14.80 | 14.00 | 14.50 | 14.50 | 2.11% | 146,340 |
| Aug 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 700 |
| Aug 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 6, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 3.70% | 2,371 |
| Aug 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | 4,000 |
| Aug 4, 2026 | 14.00 | 14.25 | 14.00 | 14.10 | 14.10 | 0.71% | 3,893 |
| Aug 3, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -5.41% | 1,083 |
| Jul 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 7.64% | 48 |
| Jul 30, 2026 | 13.40 | 14.00 | 13.40 | 13.75 | 13.75 | -0.72% | 6,551 |
| Jul 29, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Jul 28, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.07% | 70 |
| Jul 27, 2026 | 15.00 | 15.00 | 13.80 | 14.00 | 14.00 | -3.45% | 16,081 |