Bruton Limited (OSL:BRUT)
Norway flag Norway · Delayed Price · Currency is NOK
46.20
-2.40 (-4.94%)
At close: Oct 23, 2025

Bruton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202550.0050.0045.2046.2046.20-4.94%117,660
Oct 22, 202566.0068.5047.2048.6048.60-25.23%87,709
Oct 21, 202570.0070.0063.0065.0065.00-5.80%3,756
Oct 20, 202573.0075.0065.0069.0069.00-8.61%1,112
Oct 17, 202578.0078.0074.5075.5075.5021.77%840
Oct 16, 202562.0062.0062.0062.0062.00-1.59%111
Oct 15, 202564.5064.5063.0063.0063.00-10.00%200
Oct 14, 202575.0075.0070.0070.0070.004.48%198
Oct 13, 202566.0067.0054.0067.0067.00-2,167
Oct 10, 202567.0068.5067.0067.0067.00-488
Oct 9, 202567.0067.0067.0067.0067.00-728
Oct 8, 202560.0067.0059.5067.0067.009.84%982
Oct 7, 202565.0065.0061.0061.0061.00-8.96%1,965
Oct 6, 202567.5067.5067.0067.0067.00-351
Oct 3, 202565.0067.0065.0067.0067.00-1.47%1,331
Oct 2, 202568.5068.5067.0068.0068.00-6.85%1,494
Oct 1, 202569.0077.0069.0073.0073.00-1.35%138
Sep 30, 202575.0075.0068.5074.0074.00-0.67%1,058
Sep 29, 202561.0080.0061.0074.5074.506.43%558
Sep 26, 202572.0072.0068.0070.0070.00-2.78%1,027
Sep 25, 202572.0072.0072.0072.0072.00-189
Sep 24, 202572.0072.0072.0072.0072.00-1.37%1,000
Sep 23, 202569.0078.0069.0073.0073.007.35%2,665
Sep 22, 202578.0078.0066.0068.0068.00-12.82%1,072
Sep 19, 202567.0078.0067.0078.0078.0016.42%4,688
Sep 18, 202567.0067.0067.0067.0067.009.84%7,377
Sep 17, 202557.0061.0055.0061.0061.004.27%1,698
Sep 16, 202556.5059.5056.0058.5058.50-0.85%16,322
Sep 15, 202561.0061.0058.0059.0059.00-8,350
Sep 12, 202553.0059.0051.5059.0059.0014.56%19,527
Sep 11, 202545.0057.5045.0051.5051.5020.89%19,106
Sep 10, 202542.6042.6042.6042.6042.60-1,000
Sep 9, 202542.6042.6042.6042.6042.60--
Sep 8, 202542.6042.6042.6042.6042.60--
Sep 5, 202542.6042.6042.6042.6042.60--
Sep 4, 202542.6042.6042.6042.6042.60--
Sep 3, 202542.6042.6042.6042.6042.60--
Sep 2, 202542.6042.6042.6042.6042.60--
Sep 1, 202542.6042.6042.6042.6042.60--
Aug 29, 202542.6042.6042.6042.6042.60--
Aug 28, 202542.6042.6042.6042.6042.60--
Aug 27, 202542.6042.6042.6042.6042.60--
Aug 26, 202542.6042.6042.6042.6042.60--
Aug 25, 202542.6042.6042.6042.6042.60-200
Aug 22, 202542.6042.6042.6042.6042.606.50%240
Aug 21, 202542.6042.6040.0040.0040.00-4.76%200
Aug 20, 202542.0042.0042.0042.0042.009.95%400
Aug 19, 202538.2038.2038.2038.2038.20--
Aug 18, 202538.2038.2038.2038.2038.20--
Aug 15, 202538.2038.2038.2038.2038.20--