Bruton Limited (OSL:BRUT)
Norway
· Delayed Price · Currency is NOK 43.60
-0.20 (-0.46%)
At close: Dec 3, 2025
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 67.00 | 68.50 | 67.00 | 67.00 | 67.00 | - | 488 |
| Oct 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 728 |
| Oct 8, 2025 | 60.00 | 67.00 | 59.50 | 67.00 | 67.00 | 9.84% | 982 |
| Oct 7, 2025 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -8.96% | 1,965 |
| Oct 6, 2025 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - | 351 |
| Oct 3, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | -1.47% | 1,331 |
| Oct 2, 2025 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | -6.85% | 1,494 |
| Oct 1, 2025 | 69.00 | 77.00 | 69.00 | 73.00 | 73.00 | -1.35% | 138 |
| Sep 30, 2025 | 75.00 | 75.00 | 68.50 | 74.00 | 74.00 | -0.67% | 1,058 |
| Sep 29, 2025 | 61.00 | 80.00 | 61.00 | 74.50 | 74.50 | 6.43% | 558 |
| Sep 26, 2025 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 1,027 |
| Sep 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 189 |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,000 |
| Sep 23, 2025 | 69.00 | 78.00 | 69.00 | 73.00 | 73.00 | 7.35% | 2,665 |
| Sep 22, 2025 | 78.00 | 78.00 | 66.00 | 68.00 | 68.00 | -12.82% | 1,072 |
| Sep 19, 2025 | 67.00 | 78.00 | 67.00 | 78.00 | 78.00 | 16.42% | 4,688 |
| Sep 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 7,377 |
| Sep 17, 2025 | 57.00 | 61.00 | 55.00 | 61.00 | 61.00 | 4.27% | 1,698 |
| Sep 16, 2025 | 56.50 | 59.50 | 56.00 | 58.50 | 58.50 | -0.85% | 16,322 |
| Sep 15, 2025 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 8,350 |
| Sep 12, 2025 | 53.00 | 59.00 | 51.50 | 59.00 | 59.00 | 14.56% | 19,527 |
| Sep 11, 2025 | 45.00 | 57.50 | 45.00 | 51.50 | 51.50 | 20.89% | 19,106 |
| Sep 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1,000 |
| Sep 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 5, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 4, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 26, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 200 |
| Aug 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 6.50% | 240 |
| Aug 21, 2025 | 42.60 | 42.60 | 40.00 | 40.00 | 40.00 | -4.76% | 200 |
| Aug 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 9.95% | 400 |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | 303 |
| Aug 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -10.48% | 27 |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | 20 |
| Jul 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1,100 |
| Jul 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |