Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 44.40
-0.60 (-1.33%)
At close: Jan 9, 2026
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 43.00 | 44.40 | 42.20 | 44.40 | 44.40 | 4.23% | 14,644 |
| Nov 14, 2025 | 40.60 | 43.00 | 40.60 | 42.60 | 42.60 | 4.41% | 22,396 |
| Nov 13, 2025 | 41.00 | 41.00 | 39.40 | 40.80 | 40.80 | -0.97% | 18,712 |
| Nov 12, 2025 | 40.40 | 41.80 | 40.00 | 41.20 | 41.20 | 1.98% | 42,817 |
| Nov 11, 2025 | 40.00 | 40.60 | 39.80 | 40.40 | 40.40 | 1.51% | 38,724 |
| Nov 10, 2025 | 39.80 | 40.00 | 39.20 | 39.80 | 39.80 | - | 52,685 |
| Nov 7, 2025 | 41.00 | 41.80 | 39.40 | 39.80 | 39.80 | -1.49% | 41,822 |
| Nov 6, 2025 | 43.60 | 43.60 | 40.40 | 40.40 | 40.40 | -3.81% | 26,267 |
| Nov 5, 2025 | 41.00 | 42.00 | 40.40 | 42.00 | 42.00 | 0.48% | 55,702 |
| Nov 4, 2025 | 41.60 | 42.00 | 40.80 | 41.80 | 41.80 | - | 30,352 |
| Nov 3, 2025 | 44.80 | 44.80 | 41.80 | 41.80 | 41.80 | -1.88% | 66,116 |
| Oct 31, 2025 | 45.80 | 45.80 | 42.60 | 42.60 | 42.60 | -0.47% | 533,923 |
| Oct 30, 2025 | 43.80 | 44.00 | 42.80 | 42.80 | 42.80 | - | 39,523 |
| Oct 29, 2025 | 44.00 | 44.00 | 42.60 | 42.80 | 42.80 | -0.93% | 62,222 |
| Oct 28, 2025 | 45.00 | 45.00 | 42.40 | 43.20 | 43.20 | -1.82% | 48,676 |