Bruton Limited (OSL:BRUT)
Norway
· Delayed Price · Currency is NOK 48.80
0.00 (0.00%)
At close: Apr 28, 2026
Bruton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 52.00 | 52.00 | 49.60 | 50.00 | 50.00 | -0.99% | 116,315 |
| Mar 16, 2026 | 53.00 | 53.00 | 50.50 | 50.50 | 50.50 | -1.94% | 45,621 |
| Mar 13, 2026 | 52.00 | 53.00 | 50.50 | 51.50 | 51.50 | -0.96% | 28,462 |
| Mar 12, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 52.00 | -1.89% | 56,987 |
| Mar 11, 2026 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | 40,826 |
| Mar 10, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | 11,864 |
| Mar 9, 2026 | 54.00 | 54.00 | 52.50 | 53.50 | 53.50 | - | 57,811 |
| 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 |