Bruton Limited (OSL:BRUT)
Norway · Delayed Price · Currency is NOK 52.80
-1.20 (-2.22%)
At close: Jun 3, 2026
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 59.00 | 59.00 | 56.80 | 57.00 | 57.00 | -2.73% | 59,151 |
| May 22, 2026 | 60.00 | 60.00 | 58.00 | 58.60 | 58.60 | -0.68% | 109,611 |
| May 21, 2026 | 60.00 | 60.20 | 59.00 | 59.00 | 59.00 | -1.34% | 61,150 |
| May 20, 2026 | 61.80 | 61.80 | 59.40 | 59.80 | 59.80 | -0.66% | 21,609 |
| May 19, 2026 | 61.00 | 61.00 | 58.60 | 60.20 | 60.20 | 0.67% | 72,057 |
| May 18, 2026 | 60.60 | 61.00 | 59.00 | 59.80 | 59.80 | 3.10% | 83,720 |
| May 15, 2026 | 60.00 | 60.40 | 58.00 | 58.00 | 58.00 | -3.01% | 63,585 |
| May 13, 2026 | 59.00 | 60.60 | 58.00 | 59.80 | 59.80 | 1.36% | 160,730 |
| May 12, 2026 | 59.60 | 59.60 | 57.80 | 59.00 | 59.00 | 0.68% | 63,615 |
| May 11, 2026 | 57.00 | 59.40 | 57.00 | 58.60 | 58.60 | 3.53% | 162,549 |
| May 8, 2026 | 54.80 | 57.60 | 54.00 | 56.60 | 56.60 | 5.20% | 133,482 |
| May 7, 2026 | 53.80 | 54.20 | 52.20 | 53.80 | 53.80 | 5.08% | 214,726 |
| May 6, 2026 | 52.40 | 52.80 | 51.00 | 51.20 | 51.20 | -1.54% | 68,019 |
| May 5, 2026 | 50.80 | 53.00 | 50.20 | 52.00 | 52.00 | 3.59% | 125,277 |
| May 4, 2026 | 50.00 | 50.80 | 50.00 | 50.20 | 50.20 | -1.18% | 21,492 |
| Apr 30, 2026 | 48.40 | 51.00 | 48.40 | 50.80 | 50.80 | 4.74% | 369,234 |
| Apr 29, 2026 | 48.50 | 49.50 | 48.50 | 48.50 | 48.50 | -0.61% | 67,592 |
| Apr 28, 2026 | 49.00 | 50.60 | 48.50 | 48.80 | 48.80 | - | 118,194 |
| Apr 27, 2026 | 49.10 | 49.90 | 48.30 | 48.80 | 48.80 | -0.81% | 26,837 |
| Apr 24, 2026 | 49.40 | 50.60 | 49.00 | 49.20 | 49.20 | -1.60% | 24,755 |
| Apr 23, 2026 | 49.30 | 50.20 | 49.30 | 50.00 | 50.00 | 0.20% | 38,829 |
| Apr 22, 2026 | 50.00 | 51.00 | 49.00 | 49.90 | 49.90 | -0.20% | 149,545 |
| Apr 21, 2026 | 49.30 | 50.20 | 49.20 | 50.00 | 50.00 | 2.25% | 249,718 |
| Apr 20, 2026 | 52.20 | 52.20 | 48.60 | 48.90 | 48.90 | -1.21% | 42,092 |
| Apr 17, 2026 | 50.80 | 51.40 | 49.50 | 49.50 | 49.50 | -2.56% | 1,366,152 |
| Apr 16, 2026 | 51.00 | 51.80 | 50.60 | 50.80 | 50.80 | -1.17% | 23,702 |
| Apr 15, 2026 | 51.20 | 52.00 | 50.20 | 51.40 | 51.40 | 0.39% | 79,288 |
| Apr 14, 2026 | 51.60 | 51.60 | 50.20 | 51.20 | 51.20 | 1.19% | 31,393 |
| Apr 13, 2026 | 50.40 | 51.40 | 50.40 | 50.60 | 50.60 | -0.78% | 18,675 |
| Apr 10, 2026 | 50.20 | 51.00 | 49.50 | 51.00 | 51.00 | 1.59% | 152,730 |
| Apr 9, 2026 | 48.70 | 50.60 | 48.70 | 50.20 | 50.20 | 2.45% | 24,177 |
| Apr 8, 2026 | 50.00 | 50.00 | 48.10 | 49.00 | 49.00 | -0.61% | 84,105 |
| Apr 7, 2026 | 50.40 | 50.40 | 49.00 | 49.30 | 49.30 | 1.44% | 58,624 |
| Apr 1, 2026 | 50.50 | 50.50 | 48.40 | 48.60 | 48.60 | -0.82% | 42,502 |
| Mar 31, 2026 | 51.00 | 51.00 | 48.60 | 49.00 | 49.00 | - | 47,520 |
| Mar 30, 2026 | 52.00 | 52.00 | 48.60 | 49.00 | 49.00 | 2.08% | 83,277 |
| Mar 27, 2026 | 50.00 | 50.50 | 48.00 | 48.00 | 48.00 | -3.23% | 62,748 |
| Mar 26, 2026 | 50.00 | 50.50 | 49.60 | 49.60 | 49.60 | - | 14,778 |
| Mar 25, 2026 | 52.00 | 53.00 | 49.60 | 49.60 | 49.60 | -3.69% | 1,064,228 |
| Mar 24, 2026 | 51.00 | 52.50 | 49.00 | 51.50 | 51.50 | 4.67% | 115,027 |
| Mar 23, 2026 | 48.60 | 50.00 | 47.80 | 49.20 | 49.20 | 0.82% | 56,376 |
| Mar 20, 2026 | 51.00 | 51.00 | 48.60 | 48.80 | 48.80 | -0.41% | 300,623 |
| Mar 19, 2026 | 49.60 | 51.00 | 48.80 | 49.00 | 49.00 | -2.97% | 132,015 |
| Mar 18, 2026 | 50.00 | 52.00 | 50.00 | 50.50 | 50.50 | 1.00% | 130,741 |