Bruton Limited (OSL:BRUT)
Norway
· Delayed Price · Currency is NOK 53.50
-1.50 (-2.73%)
At close: Mar 6, 2026
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -2.73% | 79,286 |
| Mar 5, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -0.90% | 78,584 |
| Mar 4, 2026 | 55.00 | 55.50 | 54.00 | 55.50 | 55.50 | 0.91% | 54,155 |
| Mar 3, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -4.35% | 83,769 |
| Mar 2, 2026 | 59.00 | 59.00 | 56.00 | 57.50 | 57.50 | 0.88% | 315,468 |
| Feb 27, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 237,066 |
| Feb 26, 2026 | 55.50 | 57.00 | 55.50 | 56.00 | 56.00 | 0.90% | 130,029 |
| Feb 25, 2026 | 57.00 | 57.50 | 54.50 | 55.50 | 55.50 | -2.63% | 379,796 |
| Feb 24, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.87% | 262,602 |
| Feb 23, 2026 | 59.50 | 60.00 | 57.50 | 57.50 | 57.50 | -2.54% | 827,255 |
| Feb 20, 2026 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | 176,981 |
| Feb 19, 2026 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 4.46% | 690,911 |
| Feb 18, 2026 | 55.00 | 56.50 | 55.00 | 56.00 | 56.00 | 2.75% | 83,264 |
| Feb 17, 2026 | 55.50 | 55.50 | 54.00 | 54.50 | 54.50 | - | 86,188 |
| Feb 16, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | 1.87% | 44,914 |
| Feb 13, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -2.73% | 62,994 |
| Feb 12, 2026 | 56.50 | 57.00 | 54.50 | 55.00 | 55.00 | -1.79% | 75,868 |
| Feb 11, 2026 | 55.00 | 56.50 | 53.50 | 56.00 | 56.00 | 3.70% | 960,590 |
| Feb 10, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1.89% | 166,657 |
| Feb 9, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.93% | 29,035 |
| Feb 6, 2026 | 53.50 | 53.50 | 51.00 | 53.50 | 53.50 | -0.93% | 51,578 |
| Feb 5, 2026 | 55.50 | 55.50 | 53.50 | 54.00 | 54.00 | -0.92% | 27,486 |
| Feb 4, 2026 | 55.00 | 55.00 | 53.50 | 54.50 | 54.50 | 0.93% | 41,698 |
| Feb 3, 2026 | 51.50 | 55.00 | 51.50 | 54.00 | 54.00 | 3.85% | 1,633,501 |
| Feb 2, 2026 | 53.00 | 53.50 | 51.50 | 52.00 | 52.00 | -0.95% | 20,345 |
| Jan 30, 2026 | 54.00 | 54.00 | 51.00 | 52.50 | 52.50 | - | 344,670 |
| Jan 29, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | 367,783 |
| Jan 28, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | 31,403 |
| Jan 27, 2026 | 51.50 | 52.50 | 50.50 | 51.50 | 51.50 | 1.98% | 8,308 |
| Jan 26, 2026 | 53.00 | 53.00 | 50.50 | 50.50 | 50.50 | 1.41% | 58,888 |
| Jan 23, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | 0.40% | 51,952 |
| Jan 22, 2026 | 50.50 | 50.50 | 49.00 | 49.60 | 49.60 | 0.40% | 38,583 |
| Jan 21, 2026 | 48.80 | 51.00 | 48.00 | 49.40 | 49.40 | 2.07% | 91,449 |
| Jan 20, 2026 | 48.20 | 48.60 | 48.20 | 48.40 | 48.40 | - | 55,522 |
| Jan 19, 2026 | 47.00 | 48.40 | 46.80 | 48.40 | 48.40 | 3.42% | 5,749 |
| Jan 16, 2026 | 46.60 | 47.00 | 46.40 | 46.80 | 46.80 | 1.74% | 26,664 |
| Jan 15, 2026 | 46.00 | 48.40 | 45.00 | 46.00 | 46.00 | 2.22% | 11,590 |
| Jan 14, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -8.16% | 11,124 |
| Jan 13, 2026 | 44.60 | 49.80 | 43.40 | 49.00 | 49.00 | 8.89% | 326,581 |
| Jan 12, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 1.35% | 43,683 |
| Jan 9, 2026 | 45.80 | 46.00 | 44.20 | 44.40 | 44.40 | -1.33% | 15,593 |
| Jan 8, 2026 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | 0.90% | 6,998 |
| Jan 7, 2026 | 45.60 | 45.60 | 44.20 | 44.60 | 44.60 | -2.19% | 128,652 |
| Jan 6, 2026 | 43.60 | 45.60 | 43.60 | 45.60 | 45.60 | 4.59% | 8,056 |
| Jan 5, 2026 | 43.60 | 43.60 | 43.00 | 43.60 | 43.60 | - | 1,642 |
| Jan 2, 2026 | 43.40 | 44.60 | 43.20 | 43.60 | 43.60 | 1.40% | 1,799 |
| Dec 30, 2025 | 43.00 | 43.80 | 43.00 | 43.00 | 43.00 | 1.90% | 5,613 |
| Dec 29, 2025 | 44.60 | 44.60 | 42.20 | 42.20 | 42.20 | -1.40% | 6,037 |
| Dec 23, 2025 | 43.60 | 43.80 | 42.60 | 42.80 | 42.80 | -1.38% | 6,462 |
| Dec 22, 2025 | 42.80 | 44.00 | 42.80 | 43.40 | 43.40 | 0.46% | 15,010 |
| Dec 19, 2025 | 43.80 | 43.80 | 43.00 | 43.20 | 43.20 | -1.37% | 2,820 |
| Dec 18, 2025 | 43.00 | 43.80 | 42.80 | 43.80 | 43.80 | 1.39% | 2,882 |
| Dec 17, 2025 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -1.82% | 2,035 |
| Dec 16, 2025 | 43.60 | 44.00 | 42.80 | 44.00 | 44.00 | - | 22,545 |
| Dec 15, 2025 | 44.80 | 44.80 | 43.00 | 44.00 | 44.00 | - | 3,338 |
| Dec 12, 2025 | 43.40 | 44.60 | 43.00 | 44.00 | 44.00 | 0.92% | 6,559 |
| Dec 11, 2025 | 44.60 | 44.60 | 43.20 | 43.60 | 43.60 | 0.46% | 2,245 |
| Dec 10, 2025 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | 0.46% | 1,998 |
| Dec 9, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -0.46% | 1,394 |
| Dec 8, 2025 | 44.40 | 44.40 | 42.60 | 43.40 | 43.40 | 0.93% | 10,113 |
| Dec 5, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.38% | 6,226 |
| Dec 4, 2025 | 43.60 | 44.00 | 43.20 | 43.60 | 43.60 | - | 2,828 |
| Dec 3, 2025 | 45.00 | 45.00 | 43.00 | 43.60 | 43.60 | -0.46% | 109,524 |
| Dec 2, 2025 | 44.40 | 44.40 | 43.40 | 43.80 | 43.80 | -0.90% | 9,886 |
| Dec 1, 2025 | 45.00 | 45.00 | 43.80 | 44.20 | 44.20 | - | 34,567 |
| Nov 28, 2025 | 44.40 | 45.00 | 44.00 | 44.20 | 44.20 | 1.84% | 21,455 |
| Nov 27, 2025 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | - | 2,628 |
| Nov 26, 2025 | 44.00 | 45.00 | 43.00 | 43.40 | 43.40 | -0.91% | 12,376 |
| Nov 25, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | -2.67% | 11,112 |
| Nov 24, 2025 | 44.00 | 45.60 | 44.00 | 45.00 | 45.00 | 1.35% | 25,759 |
| Nov 21, 2025 | 43.00 | 45.00 | 43.00 | 44.40 | 44.40 | 2.30% | 60,844 |
| Nov 20, 2025 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | -1.81% | 4,917 |
| Nov 19, 2025 | 44.40 | 46.00 | 44.20 | 44.20 | 44.20 | 2.79% | 17,333 |
| Nov 18, 2025 | 43.80 | 44.40 | 43.00 | 43.00 | 43.00 | -3.15% | 10,965 |
| Nov 17, 2025 | 43.00 | 44.40 | 42.20 | 44.40 | 44.40 | 4.23% | 14,644 |
| Nov 14, 2025 | 40.60 | 43.00 | 40.60 | 42.60 | 42.60 | 4.41% | 22,396 |
| Nov 13, 2025 | 41.00 | 41.00 | 39.40 | 40.80 | 40.80 | -0.97% | 18,712 |
| Nov 12, 2025 | 40.40 | 41.80 | 40.00 | 41.20 | 41.20 | 1.98% | 42,817 |
| Nov 11, 2025 | 40.00 | 40.60 | 39.80 | 40.40 | 40.40 | 1.51% | 38,724 |
| Nov 10, 2025 | 39.80 | 40.00 | 39.20 | 39.80 | 39.80 | - | 52,685 |
| Nov 7, 2025 | 41.00 | 41.80 | 39.40 | 39.80 | 39.80 | -1.49% | 41,822 |
| Nov 6, 2025 | 43.60 | 43.60 | 40.40 | 40.40 | 40.40 | -3.81% | 26,267 |
| Nov 5, 2025 | 41.00 | 42.00 | 40.40 | 42.00 | 42.00 | 0.48% | 55,702 |
| Nov 4, 2025 | 41.60 | 42.00 | 40.80 | 41.80 | 41.80 | - | 30,352 |
| Nov 3, 2025 | 44.80 | 44.80 | 41.80 | 41.80 | 41.80 | -1.88% | 66,116 |
| Oct 31, 2025 | 45.80 | 45.80 | 42.60 | 42.60 | 42.60 | -0.47% | 533,923 |
| Oct 30, 2025 | 43.80 | 44.00 | 42.80 | 42.80 | 42.80 | - | 39,523 |
| Oct 29, 2025 | 44.00 | 44.00 | 42.60 | 42.80 | 42.80 | -0.93% | 62,222 |
| Oct 28, 2025 | 45.00 | 45.00 | 42.40 | 43.20 | 43.20 | -1.82% | 48,676 |
| Oct 27, 2025 | 47.00 | 47.00 | 43.80 | 44.00 | 44.00 | -4.35% | 77,949 |
| Oct 24, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -0.43% | 61,090 |
| Oct 23, 2025 | 50.00 | 50.00 | 45.20 | 46.20 | 46.20 | -4.94% | 117,660 |
| Oct 22, 2025 | 66.00 | 68.50 | 47.20 | 48.60 | 48.60 | -25.23% | 87,709 |
| Oct 21, 2025 | 70.00 | 70.00 | 63.00 | 65.00 | 65.00 | -5.80% | 3,756 |
| Oct 20, 2025 | 73.00 | 75.00 | 65.00 | 69.00 | 69.00 | -8.61% | 1,112 |
| Oct 17, 2025 | 78.00 | 78.00 | 74.50 | 75.50 | 75.50 | 21.77% | 840 |
| Oct 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 111 |
| Oct 15, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -10.00% | 200 |
| Oct 14, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 4.48% | 198 |
| Oct 13, 2025 | 66.00 | 67.00 | 54.00 | 67.00 | 67.00 | - | 2,167 |