Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 52.00
-0.50 (-0.95%)
At close: Feb 2, 2026
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 48.80 | 51.00 | 48.00 | 49.40 | 49.40 | 2.07% | 91,449 |
| Jan 20, 2026 | 48.20 | 48.60 | 48.20 | 48.40 | 48.40 | - | 55,522 |
| Jan 19, 2026 | 47.00 | 48.40 | 46.80 | 48.40 | 48.40 | 3.42% | 5,749 |
| Jan 16, 2026 | 46.60 | 47.00 | 46.40 | 46.80 | 46.80 | 1.74% | 26,664 |
| Jan 15, 2026 | 46.00 | 48.40 | 45.00 | 46.00 | 46.00 | 2.22% | 11,590 |
| Jan 14, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -8.16% | 11,124 |
| Jan 13, 2026 | 44.60 | 49.80 | 43.40 | 49.00 | 49.00 | 8.89% | 326,581 |
| Jan 12, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 1.35% | 43,683 |
| Jan 9, 2026 | 45.80 | 46.00 | 44.20 | 44.40 | 44.40 | -1.33% | 15,593 |
| Jan 8, 2026 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | 0.90% | 6,998 |
| Jan 7, 2026 | 45.60 | 45.60 | 44.20 | 44.60 | 44.60 | -2.19% | 128,652 |
| Jan 6, 2026 | 43.60 | 45.60 | 43.60 | 45.60 | 45.60 | 4.59% | 8,056 |
| Jan 5, 2026 | 43.60 | 43.60 | 43.00 | 43.60 | 43.60 | - | 1,642 |
| Jan 2, 2026 | 43.40 | 44.60 | 43.20 | 43.60 | 43.60 | 1.40% | 1,799 |
| Dec 30, 2025 | 43.00 | 43.80 | 43.00 | 43.00 | 43.00 | 1.90% | 5,613 |
| Dec 29, 2025 | 44.60 | 44.60 | 42.20 | 42.20 | 42.20 | -1.40% | 6,037 |
| Dec 23, 2025 | 43.60 | 43.80 | 42.60 | 42.80 | 42.80 | -1.38% | 6,462 |
| Dec 22, 2025 | 42.80 | 44.00 | 42.80 | 43.40 | 43.40 | 0.46% | 15,010 |
| Dec 19, 2025 | 43.80 | 43.80 | 43.00 | 43.20 | 43.20 | -1.37% | 2,820 |
| Dec 18, 2025 | 43.00 | 43.80 | 42.80 | 43.80 | 43.80 | 1.39% | 2,882 |
| Dec 17, 2025 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -1.82% | 2,035 |
| Dec 16, 2025 | 43.60 | 44.00 | 42.80 | 44.00 | 44.00 | - | 22,545 |
| Dec 15, 2025 | 44.80 | 44.80 | 43.00 | 44.00 | 44.00 | - | 3,338 |
| Dec 12, 2025 | 43.40 | 44.60 | 43.00 | 44.00 | 44.00 | 0.92% | 6,559 |
| Dec 11, 2025 | 44.60 | 44.60 | 43.20 | 43.60 | 43.60 | 0.46% | 2,245 |
| Dec 10, 2025 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | 0.46% | 1,998 |
| Dec 9, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -0.46% | 1,394 |
| Dec 8, 2025 | 44.40 | 44.40 | 42.60 | 43.40 | 43.40 | 0.93% | 10,113 |
| Dec 5, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.38% | 6,226 |
| Dec 4, 2025 | 43.60 | 44.00 | 43.20 | 43.60 | 43.60 | - | 2,828 |
| Dec 3, 2025 | 45.00 | 45.00 | 43.00 | 43.60 | 43.60 | -0.46% | 109,524 |
| Dec 2, 2025 | 44.40 | 44.40 | 43.40 | 43.80 | 43.80 | -0.90% | 9,886 |
| Dec 1, 2025 | 45.00 | 45.00 | 43.80 | 44.20 | 44.20 | - | 34,567 |
| Nov 28, 2025 | 44.40 | 45.00 | 44.00 | 44.20 | 44.20 | 1.84% | 21,455 |
| Nov 27, 2025 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | - | 2,628 |
| Nov 26, 2025 | 44.00 | 45.00 | 43.00 | 43.40 | 43.40 | -0.91% | 12,376 |
| Nov 25, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | -2.67% | 11,112 |
| Nov 24, 2025 | 44.00 | 45.60 | 44.00 | 45.00 | 45.00 | 1.35% | 25,759 |
| Nov 21, 2025 | 43.00 | 45.00 | 43.00 | 44.40 | 44.40 | 2.30% | 60,844 |
| Nov 20, 2025 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | -1.81% | 4,917 |
| Nov 19, 2025 | 44.40 | 46.00 | 44.20 | 44.20 | 44.20 | 2.79% | 17,333 |
| Nov 18, 2025 | 43.80 | 44.40 | 43.00 | 43.00 | 43.00 | -3.15% | 10,965 |