Pelagic Credit Plc (OSL:PLGC)
Norway · Delayed Price · Currency is NOK 16.82
+0.78 (4.88%)
At close: Aug 4, 2026
Pelagic Credit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 17.20 | 17.20 | 16.80 | 17.20 | 16.82 | 4.88% | 1,626 |
| Aug 3, 2026 | 17.00 | 17.80 | 16.40 | 16.40 | 16.04 | 1.23% | 10,358 |
| Jul 31, 2026 | 16.40 | 17.00 | 16.20 | 16.20 | 15.84 | 1.89% | 3,502 |
| Jul 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.55 | 3.92% | 30 |
| Jul 29, 2026 | 15.30 | 17.00 | 15.30 | 15.30 | 14.96 | -3.77% | 10,749 |
| Jul 28, 2026 | 15.80 | 17.00 | 15.80 | 15.90 | 15.55 | 3.92% | 3,599 |
| Jul 27, 2026 | 15.70 | 15.70 | 15.30 | 15.30 | 14.96 | -6.71% | 1,811 |
| Jul 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.04 | 1.86% | 90 |
| Jul 23, 2026 | 16.20 | 16.70 | 16.10 | 16.10 | 15.74 | 1.26% | 7,039 |
| Jul 22, 2026 | 16.30 | 17.00 | 15.90 | 15.90 | 15.55 | 6.00% | 5,095 |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | 0.67% | 16 |
| Jul 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.57 | - | - |
| Jul 17, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.57 | -0.67% | 3,006 |
| Jul 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | - |
| Jul 15, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 14.67 | - | 6,000 |
| Jul 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | 4 |
| Jul 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | - |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | - |
| Jul 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | - |
| Jul 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | - |
| Jul 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | - |
| Jul 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | 106 |
| Jul 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | 22,479 |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | 6,253 |
| Jul 1, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 14.67 | - | 6,654 |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | - |
| Jun 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | - | - |
| Jun 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | 2.04% | 2,211 |
| Jun 25, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.38 | -2.65% | 10,776 |
| Jun 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.77 | - | - |
| Jun 23, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 14.77 | - | 3,998 |
| Jun 22, 2026 | 15.10 | 15.40 | 14.80 | 15.10 | 14.77 | -3.21% | 28,505 |
| Jun 19, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.26 | 3.31% | 3,592 |
| Jun 18, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 14.77 | -4.43% | 6,434 |
| Jun 17, 2026 | 15.10 | 15.80 | 14.90 | 15.80 | 15.45 | 0.64% | 45,365 |
| Jun 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.35 | - | - |
| Jun 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.35 | - | - |
| Jun 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.35 | - | - |
| Jun 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.35 | 1.29% | 1,410 |
| Jun 10, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.16 | -1.27% | 686 |
| Jun 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.35 | - | - |
| Jun 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.35 | -1.87% | 25 |
| Jun 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.65 | - | - |
| Jun 4, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 15.65 | -0.62% | 80,011 |
| Jun 3, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 15.74 | -3.01% | 28,572 |
| Jun 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.23 | -4.05% | 3 |
| Jun 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.92 | - | - |
| May 29, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 16.92 | -3.35% | 2,261 |
| May 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.50 | - | 200 |
| May 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.50 | - | - |