Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 51.50
+8.90 (20.89%)
At close: Sep 11, 2025
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | 303 |
| Aug 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -10.48% | 27 |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | 20 |
| Jul 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1,100 |
| Jul 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 16, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 14, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 100 |
| Jul 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 10 |
| Jul 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |