Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 57.00
0.00 (0.00%)
At close: Oct 23, 2026
Bruton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.00 | 57.40 | 56.80 | 57.00 | 57.00 | - | 493,346 |
| Oct 22, 2026 | 56.60 | 57.20 | 56.60 | 57.00 | 57.00 | 0.71% | 748,318 |
| Oct 21, 2026 | 56.40 | 56.60 | 56.20 | 56.60 | 56.60 | 0.71% | 620,158 |
| Oct 20, 2026 | 56.20 | 56.80 | 55.80 | 56.20 | 56.20 | -0.35% | 1,851,062 |
| Oct 19, 2026 | 56.80 | 57.40 | 56.00 | 56.40 | 56.40 | -0.70% | 1,537,513 |
| Oct 16, 2026 | 56.40 | 57.60 | 54.00 | 56.80 | 56.80 | -5.33% | 3,359,338 |
| Oct 15, 2026 | 61.20 | 62.20 | 59.00 | 60.00 | 60.00 | -0.99% | 162,216 |
| Oct 14, 2026 | 65.60 | 66.00 | 60.60 | 60.60 | 60.60 | -3.19% | 474,271 |
| Oct 13, 2026 | 61.40 | 66.40 | 58.80 | 62.60 | 62.60 | 4.33% | 372,370 |
| Oct 12, 2026 | 58.60 | 63.00 | 57.60 | 60.00 | 60.00 | 5.26% | 412,231 |
| Oct 9, 2026 | 56.20 | 57.80 | 55.60 | 57.00 | 57.00 | 3.26% | 407,151 |
| Oct 8, 2026 | 50.20 | 57.60 | 50.00 | 55.20 | 55.20 | 8.66% | 483,381 |
| Oct 7, 2026 | 49.80 | 51.00 | 49.50 | 50.80 | 50.80 | 2.01% | 133,798 |
| Oct 6, 2026 | 50.00 | 50.60 | 49.70 | 49.80 | 49.80 | -0.40% | 53,598 |
| 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 |