Pelican Aqua Holding Plc (OSL:PLCAN)
Norway · Delayed Price · Currency is NOK 14.10
+0.10 (0.71%)
At close: Aug 4, 2026
Pelican Aqua Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 15.00 | 15.00 | 14.10 | 14.50 | 14.50 | 3.59% | 2,320 |
| Jul 23, 2026 | 14.20 | 14.20 | 13.50 | 14.00 | 14.00 | -1.42% | 5,012 |
| Jul 22, 2026 | 14.18 | 14.20 | 14.18 | 14.20 | 14.20 | 1.43% | 3,418 |
| Jul 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.43% | 14,830 |
| Jul 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.56% | 500 |
| Jul 16, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.38% | 10,843 |
| Jul 15, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% | 1,000 |
| Jul 14, 2026 | 14.00 | 14.50 | 13.80 | 14.50 | 14.50 | 2.11% | 22,339 |
| Jul 13, 2026 | 13.90 | 14.50 | 13.90 | 14.20 | 14.20 | -0.14% | 7,800 |
| Jul 10, 2026 | 14.00 | 14.30 | 13.90 | 14.22 | 14.22 | 0.11% | 10,307 |
| Jul 9, 2026 | 14.10 | 14.21 | 14.10 | 14.20 | 14.20 | -2.04% | 5,430 |
| Jul 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.03% | 1,464 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.35 | 14.35 | 14.35 | -1.70% | 3,174 |
| Jul 6, 2026 | 14.50 | 15.00 | 14.36 | 14.60 | 14.60 | 2.82% | 7,493 |
| Jul 3, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | 1.41% | 48,816 |