Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 48.60
-0.40 (-0.82%)
At close: Apr 1, 2026
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 50.50 | 50.50 | 48.40 | 48.60 | 48.60 | -0.82% | 42,502 |
| Mar 31, 2026 | 51.00 | 51.00 | 48.60 | 49.00 | 49.00 | - | 47,520 |
| Mar 30, 2026 | 52.00 | 52.00 | 48.60 | 49.00 | 49.00 | 2.08% | 83,277 |
| Mar 27, 2026 | 50.00 | 50.50 | 48.00 | 48.00 | 48.00 | -3.23% | 62,748 |
| Mar 26, 2026 | 50.00 | 50.50 | 49.60 | 49.60 | 49.60 | - | 14,778 |
| Mar 25, 2026 | 52.00 | 53.00 | 49.60 | 49.60 | 49.60 | -3.69% | 1,064,228 |
| Mar 24, 2026 | 51.00 | 52.50 | 49.00 | 51.50 | 51.50 | 4.67% | 115,027 |
| Mar 23, 2026 | 48.60 | 50.00 | 47.80 | 49.20 | 49.20 | 0.82% | 56,376 |
| Mar 20, 2026 | 51.00 | 51.00 | 48.60 | 48.80 | 48.80 | -0.41% | 300,623 |
| Mar 19, 2026 | 49.60 | 51.00 | 48.80 | 49.00 | 49.00 | -2.97% | 132,015 |
| Mar 18, 2026 | 50.00 | 52.00 | 50.00 | 50.50 | 50.50 | 1.00% | 130,741 |
| Mar 17, 2026 | 52.00 | 52.00 | 49.60 | 50.00 | 50.00 | -0.99% | 116,315 |
| Mar 16, 2026 | 53.00 | 53.00 | 50.50 | 50.50 | 50.50 | -1.94% | 45,621 |
| Mar 13, 2026 | 52.00 | 53.00 | 50.50 | 51.50 | 51.50 | -0.96% | 28,462 |
| Mar 12, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 52.00 | -1.89% | 56,987 |
| Mar 11, 2026 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | 40,826 |
| Mar 10, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | 11,864 |
| Mar 9, 2026 | 54.00 | 54.00 | 52.50 | 53.50 | 53.50 | - | 57,811 |
| Mar 6, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -2.73% | 79,286 |
| Mar 5, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -0.90% | 78,584 |
| Mar 4, 2026 | 55.00 | 55.50 | 54.00 | 55.50 | 55.50 | 0.91% | 54,155 |
| Mar 3, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -4.35% | 83,769 |
| Mar 2, 2026 | 59.00 | 59.00 | 56.00 | 57.50 | 57.50 | 0.88% | 315,468 |
| Feb 27, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 237,066 |
| Feb 26, 2026 | 55.50 | 57.00 | 55.50 | 56.00 | 56.00 | 0.90% | 130,029 |
| Feb 25, 2026 | 57.00 | 57.50 | 54.50 | 55.50 | 55.50 | -2.63% | 379,796 |
| Feb 24, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.87% | 262,602 |
| Feb 23, 2026 | 59.50 | 60.00 | 57.50 | 57.50 | 57.50 | -2.54% | 827,255 |
| Feb 20, 2026 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | 176,981 |
| Feb 19, 2026 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 4.46% | 690,911 |
| Feb 18, 2026 | 55.00 | 56.50 | 55.00 | 56.00 | 56.00 | 2.75% | 83,264 |
| Feb 17, 2026 | 55.50 | 55.50 | 54.00 | 54.50 | 54.50 | - | 86,188 |
| Feb 16, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | 1.87% | 44,914 |
| Feb 13, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -2.73% | 62,994 |
| Feb 12, 2026 | 56.50 | 57.00 | 54.50 | 55.00 | 55.00 | -1.79% | 75,868 |
| Feb 11, 2026 | 55.00 | 56.50 | 53.50 | 56.00 | 56.00 | 3.70% | 960,590 |
| Feb 10, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1.89% | 166,657 |
| Feb 9, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.93% | 29,035 |
| Feb 6, 2026 | 53.50 | 53.50 | 51.00 | 53.50 | 53.50 | -0.93% | 51,578 |
| Feb 5, 2026 | 55.50 | 55.50 | 53.50 | 54.00 | 54.00 | -0.92% | 27,486 |
| Feb 4, 2026 | 55.00 | 55.00 | 53.50 | 54.50 | 54.50 | 0.93% | 41,698 |
| Feb 3, 2026 | 51.50 | 55.00 | 51.50 | 54.00 | 54.00 | 3.85% | 1,633,501 |
| Feb 2, 2026 | 53.00 | 53.50 | 51.50 | 52.00 | 52.00 | -0.95% | 20,345 |
| Jan 30, 2026 | 54.00 | 54.00 | 51.00 | 52.50 | 52.50 | - | 344,670 |
| Jan 29, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | 367,783 |
| Jan 28, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | 31,403 |
| Jan 27, 2026 | 51.50 | 52.50 | 50.50 | 51.50 | 51.50 | 1.98% | 8,308 |
| Jan 26, 2026 | 53.00 | 53.00 | 50.50 | 50.50 | 50.50 | 1.41% | 58,888 |
| Jan 23, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | 0.40% | 51,952 |
| Jan 22, 2026 | 50.50 | 50.50 | 49.00 | 49.60 | 49.60 | 0.40% | 38,583 |