Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 50.00
+2.20 (4.60%)
At close: Oct 5, 2026
Bruton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 49.20 | 50.60 | 49.20 | 50.00 | 50.00 | 4.60% | 150,831 |
| Oct 2, 2026 | 47.60 | 48.40 | 47.30 | 47.80 | 47.80 | 0.42% | 44,807 |
| Oct 1, 2026 | 47.30 | 48.80 | 46.80 | 47.60 | 47.60 | - | 93,775 |
| Sep 30, 2026 | 49.00 | 49.00 | 47.40 | 47.60 | 47.60 | -1.86% | 91,572 |
| Sep 29, 2026 | 48.60 | 48.90 | 48.50 | 48.50 | 48.50 | -0.61% | 51,600 |
| Sep 28, 2026 | 48.50 | 49.40 | 48.20 | 48.80 | 48.80 | 1.24% | 117,797 |
| Sep 25, 2026 | 50.00 | 50.00 | 48.00 | 48.20 | 48.20 | -0.62% | 486,170 |
| Sep 24, 2026 | 49.00 | 49.80 | 47.80 | 48.50 | 48.50 | 0.62% | 134,497 |
| Sep 23, 2026 | 49.50 | 49.50 | 47.80 | 48.20 | 48.20 | - | 172,497 |
| Sep 22, 2026 | 50.40 | 50.40 | 48.00 | 48.20 | 48.20 | -3.60% | 193,464 |
| Sep 21, 2026 | 49.70 | 50.80 | 49.40 | 50.00 | 50.00 | 0.81% | 155,638 |
| Sep 18, 2026 | 49.90 | 50.00 | 48.80 | 49.60 | 49.60 | -0.20% | 145,750 |
| Sep 17, 2026 | 50.80 | 51.00 | 49.60 | 49.70 | 49.70 | -1.39% | 400,434 |
| Sep 16, 2026 | 49.20 | 50.60 | 48.60 | 50.40 | 50.40 | 2.86% | 400,736 |
| Sep 15, 2026 | 48.40 | 50.00 | 48.10 | 49.00 | 49.00 | 2.73% | 464,272 |
| Sep 14, 2026 | 46.90 | 48.00 | 46.80 | 47.70 | 47.70 | 2.58% | 328,633 |
| Sep 11, 2026 | 47.00 | 47.00 | 46.40 | 46.50 | 46.50 | -0.43% | 261,395 |
| Sep 10, 2026 | 47.00 | 47.10 | 46.20 | 46.70 | 46.70 | 0.71% | 172,004 |
| Sep 9, 2026 | 47.00 | 48.00 | 46.50 | 46.60 | 46.37 | -0.85% | 160,443 |
| Sep 8, 2026 | 46.80 | 47.90 | 46.80 | 47.00 | 46.77 | 1.08% | 229,519 |
| Sep 7, 2026 | 46.40 | 47.80 | 46.20 | 46.50 | 46.27 | 1.09% | 181,038 |
| Sep 4, 2026 | 45.20 | 47.00 | 45.00 | 46.00 | 45.77 | 2.22% | 675,780 |
| Sep 3, 2026 | 45.90 | 46.00 | 44.90 | 45.00 | 44.78 | - | 198,560 |
| Sep 2, 2026 | 46.00 | 46.40 | 45.00 | 45.00 | 44.78 | -3.02% | 114,751 |
| Sep 1, 2026 | 48.00 | 48.00 | 45.60 | 46.40 | 46.17 | -0.85% | 226,850 |
| Aug 31, 2026 | 47.30 | 47.80 | 46.40 | 46.80 | 46.57 | 1.08% | 212,959 |
| Aug 28, 2026 | 45.80 | 46.80 | 45.60 | 46.30 | 46.07 | 5.23% | 378,158 |
| Aug 27, 2026 | 42.90 | 44.50 | 42.60 | 44.00 | 43.78 | 4.51% | 171,875 |
| Aug 26, 2026 | 43.00 | 43.00 | 41.30 | 42.10 | 41.89 | -2.09% | 126,825 |
| Aug 25, 2026 | 38.80 | 45.00 | 37.90 | 43.00 | 42.79 | -36.58% | 593,479 |
| Aug 24, 2026 | 68.00 | 68.80 | 67.20 | 67.80 | 67.47 | - | 304,710 |
| Aug 21, 2026 | 65.80 | 67.80 | 65.00 | 67.80 | 67.47 | 5.94% | 270,853 |
| Aug 20, 2026 | 65.60 | 65.80 | 63.80 | 64.00 | 63.68 | -1.23% | 158,029 |
| Aug 19, 2026 | 64.80 | 65.60 | 64.00 | 64.80 | 64.48 | 1.89% | 144,830 |
| Aug 18, 2026 | 65.00 | 65.20 | 63.60 | 63.60 | 63.29 | -1.85% | 152,153 |
| Aug 17, 2026 | 64.80 | 65.00 | 64.20 | 64.80 | 64.48 | 1.89% | 241,632 |
| Aug 14, 2026 | 61.80 | 63.80 | 61.60 | 63.60 | 63.29 | 4.95% | 390,495 |
| Aug 13, 2026 | 60.00 | 61.00 | 59.80 | 60.60 | 60.30 | 2.02% | 202,298 |
| Aug 12, 2026 | 60.00 | 60.00 | 58.80 | 59.40 | 59.11 | -0.34% | 68,032 |
| Aug 11, 2026 | 61.00 | 61.00 | 59.60 | 59.60 | 59.31 | -0.67% | 67,589 |
| Aug 10, 2026 | 60.80 | 61.20 | 59.60 | 60.00 | 59.70 | -1.32% | 1,003,037 |
| Aug 7, 2026 | 60.80 | 61.80 | 59.60 | 60.80 | 60.50 | 1.33% | 107,314 |
| Aug 6, 2026 | 58.20 | 60.60 | 58.20 | 60.00 | 59.70 | 5.26% | 343,686 |
| Aug 5, 2026 | 58.20 | 58.60 | 56.80 | 57.00 | 56.72 | 0.71% | 141,672 |
| Aug 4, 2026 | 57.00 | 57.80 | 56.60 | 56.60 | 56.32 | -0.70% | 72,246 |
| Aug 3, 2026 | 57.00 | 57.40 | 56.40 | 57.00 | 56.72 | 0.71% | 55,885 |
| Jul 31, 2026 | 57.00 | 57.00 | 56.00 | 56.60 | 56.32 | -0.70% | 20,230 |
| Jul 30, 2026 | 58.40 | 58.60 | 56.60 | 57.00 | 56.72 | -1.72% | 37,835 |
| Jul 29, 2026 | 56.20 | 58.00 | 56.20 | 58.00 | 57.71 | 3.57% | 164,262 |
| Jul 28, 2026 | 55.00 | 56.20 | 55.00 | 56.00 | 55.72 | 2.56% | 45,246 |