Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 56.60
-0.40 (-0.70%)
At close: Aug 4, 2026
Bruton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 57.00 | 57.80 | 56.60 | 56.60 | 56.60 | -0.70% | 72,246 |
| Aug 3, 2026 | 57.00 | 57.40 | 56.40 | 57.00 | 57.00 | 0.71% | 55,885 |
| Jul 31, 2026 | 57.00 | 57.00 | 56.00 | 56.60 | 56.60 | -0.70% | 20,230 |
| Jul 30, 2026 | 58.40 | 58.60 | 56.60 | 57.00 | 57.00 | -1.72% | 37,835 |
| Jul 29, 2026 | 56.20 | 58.00 | 56.20 | 58.00 | 58.00 | 3.57% | 164,262 |
| Jul 28, 2026 | 55.00 | 56.20 | 55.00 | 56.00 | 56.00 | 2.56% | 45,246 |
| Jul 27, 2026 | 54.00 | 55.00 | 54.00 | 54.60 | 54.60 | -0.36% | 43,907 |
| Jul 24, 2026 | 54.40 | 55.00 | 54.20 | 54.80 | 54.80 | 0.74% | 21,431 |
| Jul 23, 2026 | 53.20 | 54.40 | 53.20 | 54.40 | 54.40 | 2.26% | 23,921 |
| Jul 22, 2026 | 53.40 | 53.40 | 53.00 | 53.20 | 53.20 | 0.38% | 54,444 |
| Jul 21, 2026 | 53.00 | 53.80 | 52.40 | 53.00 | 53.00 | 1.15% | 25,119 |
| Jul 20, 2026 | 53.00 | 54.00 | 52.40 | 52.40 | 52.40 | -1.13% | 23,772 |
| Jul 17, 2026 | 54.00 | 54.00 | 52.60 | 53.00 | 53.00 | -1.49% | 37,458 |
| Jul 16, 2026 | 54.00 | 54.60 | 53.40 | 53.80 | 53.80 | -0.74% | 18,344 |
| Jul 15, 2026 | 56.00 | 56.00 | 54.20 | 54.20 | 54.20 | 0.37% | 25,954 |
| Jul 14, 2026 | 55.40 | 55.40 | 53.80 | 54.00 | 54.00 | -0.37% | 59,257 |
| Jul 13, 2026 | 55.00 | 55.40 | 54.20 | 54.20 | 54.20 | -0.73% | 48,954 |
| Jul 10, 2026 | 55.60 | 55.60 | 54.00 | 54.60 | 54.60 | -0.73% | 36,409 |
| Jul 9, 2026 | 55.80 | 55.80 | 53.40 | 55.00 | 55.00 | 3.38% | 335,737 |
| Jul 8, 2026 | 55.00 | 55.40 | 53.20 | 53.20 | 53.20 | 2.70% | 307,274 |
| Jul 7, 2026 | 53.00 | 53.00 | 51.60 | 51.80 | 51.80 | -1.52% | 17,982 |
| Jul 6, 2026 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | 0.77% | 33,574 |
| Jul 3, 2026 | 54.00 | 54.00 | 51.00 | 52.20 | 52.20 | 0.38% | 76,401 |
| Jul 2, 2026 | 51.40 | 52.40 | 51.20 | 52.00 | 52.00 | 1.56% | 32,124 |
| Jul 1, 2026 | 52.00 | 52.60 | 51.20 | 51.20 | 51.20 | -1.16% | 18,117 |
| Jun 30, 2026 | 52.00 | 52.80 | 51.80 | 51.80 | 51.80 | 0.39% | 28,744 |
| Jun 29, 2026 | 53.00 | 53.00 | 51.40 | 51.60 | 51.60 | -2.64% | 49,735 |
| Jun 26, 2026 | 57.00 | 57.00 | 52.60 | 53.00 | 53.00 | -3.64% | 51,703 |
| Jun 25, 2026 | 55.80 | 56.80 | 54.60 | 55.00 | 55.00 | -1.79% | 40,924 |
| Jun 24, 2026 | 54.40 | 57.20 | 54.40 | 56.00 | 56.00 | 4.48% | 146,121 |
| Jun 23, 2026 | 53.60 | 53.80 | 52.20 | 53.60 | 53.60 | 3.47% | 38,449 |
| Jun 22, 2026 | 52.00 | 52.00 | 50.80 | 51.80 | 51.80 | 1.97% | 17,143 |
| Jun 19, 2026 | 52.00 | 54.00 | 50.80 | 50.80 | 50.80 | -0.78% | 39,665 |
| Jun 18, 2026 | 52.60 | 52.60 | 51.20 | 51.20 | 51.20 | -2.29% | 23,234 |
| Jun 17, 2026 | 53.40 | 53.80 | 52.40 | 52.40 | 52.40 | -2.96% | 32,179 |
| Jun 16, 2026 | 54.00 | 54.80 | 52.40 | 54.00 | 54.00 | - | 49,783 |
| Jun 15, 2026 | 52.00 | 55.80 | 52.00 | 54.00 | 54.00 | 5.06% | 54,740 |
| Jun 12, 2026 | 51.40 | 52.00 | 51.00 | 51.40 | 51.40 | 0.39% | 13,766 |
| Jun 11, 2026 | 51.20 | 52.00 | 51.00 | 51.20 | 51.20 | -0.39% | 43,536 |
| Jun 10, 2026 | 52.00 | 52.60 | 51.20 | 51.40 | 51.40 | -0.77% | 19,502 |
| Jun 9, 2026 | 51.40 | 52.00 | 51.20 | 51.80 | 51.80 | -1.52% | 18,836 |
| Jun 8, 2026 | 51.00 | 52.60 | 50.00 | 52.60 | 52.60 | 3.14% | 47,266 |
| Jun 5, 2026 | 53.80 | 53.80 | 50.80 | 51.00 | 51.00 | -3.04% | 85,273 |
| Jun 4, 2026 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -0.38% | 15,462 |
| Jun 3, 2026 | 54.00 | 54.20 | 52.00 | 52.80 | 52.80 | -2.22% | 46,674 |
| Jun 2, 2026 | 54.00 | 54.80 | 53.20 | 54.00 | 54.00 | - | 63,689 |
| Jun 1, 2026 | 59.00 | 59.00 | 54.00 | 54.00 | 54.00 | -3.57% | 72,658 |
| May 29, 2026 | 55.00 | 56.00 | 54.80 | 56.00 | 56.00 | 1.08% | 32,162 |
| May 28, 2026 | 56.60 | 56.60 | 54.80 | 55.40 | 55.40 | -1.07% | 235,659 |
| May 27, 2026 | 57.20 | 57.40 | 56.00 | 56.00 | 56.00 | -1.75% | 69,029 |