Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 46.20
-2.40 (-4.94%)
At close: Oct 23, 2025
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 50.00 | 50.00 | 45.20 | 46.20 | 46.20 | -4.94% | 117,660 |
| Oct 22, 2025 | 66.00 | 68.50 | 47.20 | 48.60 | 48.60 | -25.23% | 87,709 |
| Oct 21, 2025 | 70.00 | 70.00 | 63.00 | 65.00 | 65.00 | -5.80% | 3,756 |
| Oct 20, 2025 | 73.00 | 75.00 | 65.00 | 69.00 | 69.00 | -8.61% | 1,112 |
| Oct 17, 2025 | 78.00 | 78.00 | 74.50 | 75.50 | 75.50 | 21.77% | 840 |
| Oct 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 111 |
| Oct 15, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -10.00% | 200 |
| Oct 14, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 4.48% | 198 |
| Oct 13, 2025 | 66.00 | 67.00 | 54.00 | 67.00 | 67.00 | - | 2,167 |
| Oct 10, 2025 | 67.00 | 68.50 | 67.00 | 67.00 | 67.00 | - | 488 |
| Oct 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 728 |
| Oct 8, 2025 | 60.00 | 67.00 | 59.50 | 67.00 | 67.00 | 9.84% | 982 |
| Oct 7, 2025 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -8.96% | 1,965 |
| Oct 6, 2025 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - | 351 |
| Oct 3, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | -1.47% | 1,331 |
| Oct 2, 2025 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | -6.85% | 1,494 |
| Oct 1, 2025 | 69.00 | 77.00 | 69.00 | 73.00 | 73.00 | -1.35% | 138 |
| Sep 30, 2025 | 75.00 | 75.00 | 68.50 | 74.00 | 74.00 | -0.67% | 1,058 |
| Sep 29, 2025 | 61.00 | 80.00 | 61.00 | 74.50 | 74.50 | 6.43% | 558 |
| Sep 26, 2025 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 1,027 |
| Sep 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 189 |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,000 |
| Sep 23, 2025 | 69.00 | 78.00 | 69.00 | 73.00 | 73.00 | 7.35% | 2,665 |
| Sep 22, 2025 | 78.00 | 78.00 | 66.00 | 68.00 | 68.00 | -12.82% | 1,072 |
| Sep 19, 2025 | 67.00 | 78.00 | 67.00 | 78.00 | 78.00 | 16.42% | 4,688 |
| Sep 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 7,377 |
| Sep 17, 2025 | 57.00 | 61.00 | 55.00 | 61.00 | 61.00 | 4.27% | 1,698 |
| Sep 16, 2025 | 56.50 | 59.50 | 56.00 | 58.50 | 58.50 | -0.85% | 16,322 |
| Sep 15, 2025 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 8,350 |
| Sep 12, 2025 | 53.00 | 59.00 | 51.50 | 59.00 | 59.00 | 14.56% | 19,527 |
| Sep 11, 2025 | 45.00 | 57.50 | 45.00 | 51.50 | 51.50 | 20.89% | 19,106 |
| Sep 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1,000 |
| Sep 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 5, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 4, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 26, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 200 |
| Aug 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 6.50% | 240 |
| Aug 21, 2025 | 42.60 | 42.60 | 40.00 | 40.00 | 40.00 | -4.76% | 200 |
| Aug 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 9.95% | 400 |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |