Pelican Aqua Holding Plc (PLCAN) Price History
Daily open, high, low, close and volume for Pelican Aqua Holding Plc (PLCAN) from 2026-07-14 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NOK 13.60 | NOK 13.90 | NOK 13.60 | NOK 13.90 | 3,190 |
| 2026-10-08 | NOK 14.00 | NOK 14.00 | NOK 13.80 | NOK 13.95 | 2,020 |
| 2026-10-07 | NOK 13.90 | NOK 13.90 | NOK 13.90 | NOK 13.90 | 0 |
| 2026-10-06 | NOK 13.50 | NOK 13.90 | NOK 13.50 | NOK 13.90 | 249 |
| 2026-10-05 | NOK 14.80 | NOK 14.80 | NOK 13.80 | NOK 13.80 | 3,468 |
| 2026-10-02 | NOK 13.95 | NOK 13.95 | NOK 13.60 | NOK 13.60 | 6,000 |
| 2026-10-01 | NOK 13.95 | NOK 13.95 | NOK 13.95 | NOK 13.95 | 20,001 |
| 2026-09-30 | NOK 13.90 | NOK 13.90 | NOK 13.60 | NOK 13.60 | 16,121 |
| 2026-09-29 | NOK 13.50 | NOK 13.95 | NOK 13.50 | NOK 13.95 | 1,043 |
| 2026-09-28 | NOK 14.00 | NOK 14.00 | NOK 13.75 | NOK 13.90 | 151,283 |
| 2026-09-25 | NOK 13.70 | NOK 13.95 | NOK 13.70 | NOK 13.70 | 90,101 |
| 2026-09-24 | NOK 13.70 | NOK 13.70 | NOK 13.70 | NOK 13.70 | 3,000 |
| 2026-09-23 | NOK 13.80 | NOK 13.80 | NOK 13.65 | NOK 13.75 | 10,590 |
| 2026-09-22 | NOK 13.60 | NOK 13.80 | NOK 13.60 | NOK 13.80 | 2,080 |
| 2026-09-21 | NOK 13.50 | NOK 13.60 | NOK 13.50 | NOK 13.60 | 221 |
| 2026-09-18 | NOK 13.70 | NOK 13.70 | NOK 13.70 | NOK 13.70 | 12,396 |
| 2026-09-17 | NOK 13.55 | NOK 13.70 | NOK 13.55 | NOK 13.60 | 10,832 |
| 2026-09-16 | NOK 13.75 | NOK 13.75 | NOK 13.50 | NOK 13.55 | 18,641 |
| 2026-09-15 | NOK 13.60 | NOK 13.70 | NOK 13.50 | NOK 13.70 | 26,376 |
| 2026-09-14 | NOK 13.90 | NOK 13.90 | NOK 13.65 | NOK 13.75 | 81,259 |
| 2026-09-11 | NOK 13.85 | NOK 13.90 | NOK 13.70 | NOK 13.85 | 35,305 |
| 2026-09-10 | NOK 13.90 | NOK 13.90 | NOK 13.70 | NOK 13.90 | 27,141 |
| 2026-09-09 | NOK 14.10 | NOK 14.10 | NOK 13.80 | NOK 13.80 | 390,208 |
| 2026-09-08 | NOK 14.00 | NOK 14.00 | NOK 13.90 | NOK 13.90 | 1,524 |
| 2026-09-07 | NOK 14.00 | NOK 14.25 | NOK 13.95 | NOK 13.95 | 116,041 |
| 2026-09-04 | NOK 14.00 | NOK 14.30 | NOK 14.00 | NOK 14.25 | 2,735 |
| 2026-09-03 | NOK 13.85 | NOK 13.85 | NOK 13.85 | NOK 13.85 | 4 |
| 2026-09-02 | NOK 13.90 | NOK 13.90 | NOK 13.90 | NOK 13.90 | 0 |
| 2026-09-01 | NOK 13.90 | NOK 14.00 | NOK 13.90 | NOK 13.90 | 10,540 |
| 2026-08-31 | NOK 14.10 | NOK 14.10 | NOK 13.90 | NOK 13.90 | 146 |
| 2026-08-28 | NOK 14.00 | NOK 14.00 | NOK 13.90 | NOK 13.90 | 4,169 |
| 2026-08-27 | NOK 14.00 | NOK 14.00 | NOK 14.00 | NOK 14.00 | 8,380 |
| 2026-08-26 | NOK 13.90 | NOK 14.00 | NOK 13.80 | NOK 14.00 | 3,400 |
| 2026-08-25 | NOK 13.85 | NOK 14.20 | NOK 13.85 | NOK 14.20 | 1,772 |
| 2026-08-24 | NOK 14.00 | NOK 14.00 | NOK 13.85 | NOK 13.85 | 11,085 |
| 2026-08-21 | NOK 14.40 | NOK 14.40 | NOK 13.85 | NOK 13.85 | 25,345 |
| 2026-08-20 | NOK 13.90 | NOK 14.10 | NOK 13.90 | NOK 14.05 | 239 |
| 2026-08-19 | NOK 13.95 | NOK 14.00 | NOK 13.90 | NOK 14.00 | 22,951 |
| 2026-08-18 | NOK 13.95 | NOK 13.95 | NOK 13.95 | NOK 13.95 | 933 |
| 2026-08-17 | NOK 14.25 | NOK 14.25 | NOK 13.85 | NOK 14.00 | 12,813 |
| 2026-08-14 | NOK 14.50 | NOK 14.50 | NOK 13.80 | NOK 14.00 | 30,426 |
| 2026-08-13 | NOK 14.20 | NOK 14.20 | NOK 13.90 | NOK 14.00 | 28,553 |
| 2026-08-12 | NOK 14.45 | NOK 14.45 | NOK 13.85 | NOK 13.88 | 225,224 |
| 2026-08-11 | NOK 14.50 | NOK 14.80 | NOK 14.00 | NOK 14.50 | 146,340 |
| 2026-08-10 | NOK 14.20 | NOK 14.20 | NOK 14.20 | NOK 14.20 | 700 |
| 2026-08-07 | NOK 14.00 | NOK 14.00 | NOK 14.00 | NOK 14.00 | 0 |
| 2026-08-06 | NOK 13.70 | NOK 14.00 | NOK 13.70 | NOK 14.00 | 2,371 |
| 2026-08-05 | NOK 13.50 | NOK 13.50 | NOK 13.50 | NOK 13.50 | 4,000 |
| 2026-08-04 | NOK 14.00 | NOK 14.25 | NOK 14.00 | NOK 14.10 | 3,893 |
| 2026-08-03 | NOK 14.80 | NOK 14.80 | NOK 14.00 | NOK 14.00 | 1,083 |
| 2026-07-31 | NOK 14.80 | NOK 14.80 | NOK 14.80 | NOK 14.80 | 48 |
| 2026-07-30 | NOK 13.40 | NOK 14.00 | NOK 13.40 | NOK 13.75 | 6,551 |
| 2026-07-29 | NOK 13.85 | NOK 13.85 | NOK 13.85 | NOK 13.85 | 0 |
| 2026-07-28 | NOK 13.85 | NOK 13.85 | NOK 13.85 | NOK 13.85 | 70 |
| 2026-07-27 | NOK 15.00 | NOK 15.00 | NOK 13.80 | NOK 14.00 | 16,081 |
| 2026-07-24 | NOK 15.00 | NOK 15.00 | NOK 14.10 | NOK 14.50 | 2,320 |
| 2026-07-23 | NOK 14.20 | NOK 14.20 | NOK 13.50 | NOK 14.00 | 5,012 |
| 2026-07-22 | NOK 14.18 | NOK 14.20 | NOK 14.18 | NOK 14.20 | 3,418 |
| 2026-07-21 | NOK 14.00 | NOK 14.00 | NOK 14.00 | NOK 14.00 | 0 |
| 2026-07-20 | NOK 14.00 | NOK 14.00 | NOK 14.00 | NOK 14.00 | 14,830 |
| 2026-07-17 | NOK 14.50 | NOK 14.50 | NOK 14.50 | NOK 14.50 | 500 |
| 2026-07-16 | NOK 14.50 | NOK 14.50 | NOK 14.00 | NOK 14.00 | 10,843 |
| 2026-07-15 | NOK 14.49 | NOK 14.49 | NOK 14.49 | NOK 14.49 | 1,000 |
| 2026-07-14 | NOK 14.00 | NOK 14.50 | NOK 13.80 | NOK 14.50 | 22,339 |