Oslo - Delayed Quote
NOK
Bruton Limited (BRUT.OL)
57.00
0.00
(0.00%)
At close: November 2 at 4:27:48 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
57.00
57.00
57.00
57.00
57.00
-
Nov 5, 2026
57.00
57.00
57.00
57.00
57.00
-
Nov 4, 2026
57.00
57.00
57.00
57.00
57.00
-
Nov 3, 2026
57.00
57.00
57.00
57.00
57.00
-
Nov 2, 2026
56.00
57.00
55.80
57.00
57.00
2,539,496
Oct 30, 2026
56.60
56.60
55.80
56.00
56.00
1,461,414
Oct 29, 2026
56.60
56.80
56.60
56.80
56.80
401,398
Oct 28, 2026
57.00
57.20
56.60
56.80
56.80
1,259,555
Oct 27, 2026
57.60
57.60
56.80
57.00
57.00
801,356
Oct 26, 2026
57.20
57.80
57.20
57.60
57.60
406,693
Oct 23, 2026
57.00
57.40
56.80
57.00
57.00
493,346
Oct 22, 2026
56.60
57.20
56.60
57.00
57.00
748,318
Oct 21, 2026
56.40
56.60
56.20
56.60
56.60
620,158
Oct 20, 2026
56.20
56.80
55.80
56.20
56.20
1,851,062
Oct 19, 2026
56.80
57.40
56.00
56.40
56.40
1,537,513
Oct 16, 2026
56.40
57.60
54.00
56.80
56.80
3,359,338
Oct 15, 2026
61.20
62.20
59.00
60.00
60.00
162,216
Oct 14, 2026
65.60
66.00
60.60
60.60
60.60
474,271
Oct 13, 2026
61.40
66.40
58.80
62.60
62.60
372,370
Oct 12, 2026
58.60
63.00
57.60
60.00
60.00
412,231
Oct 9, 2026
56.20
57.80
55.60
57.00
57.00
407,151
Oct 8, 2026
50.20
57.60
50.00
55.20
55.20
483,381
Oct 7, 2026
49.80
51.00
49.50
50.80
50.80
133,798
Oct 6, 2026
50.00
50.60
49.70
49.80
49.80
53,598
Oct 5, 2026
49.20
50.60
49.20
50.00
50.00
150,831
Oct 2, 2026
47.60
48.40
47.30
47.80
47.80
44,807
Oct 1, 2026
47.30
48.80
46.80
47.60
47.60
93,775
Sep 30, 2026
49.00
49.00
47.40
47.60
47.60
91,572
Sep 29, 2026
48.60
48.90
48.50
48.50
48.50
51,600
Sep 28, 2026
48.50
49.40
48.20
48.80
48.80
117,797
Sep 25, 2026
50.00
50.00
48.00
48.20
48.20
486,170
Sep 24, 2026
49.00
49.80
47.80
48.50
48.50
134,497
Sep 23, 2026
49.50
49.50
47.80
48.20
48.20
172,497
Sep 22, 2026
50.40
50.40
48.00
48.20
48.20
193,464
Sep 21, 2026
49.70
50.80
49.40
50.00
50.00
155,638
Sep 18, 2026
49.90
50.00
48.80
49.60
49.60
145,750
Sep 17, 2026
50.80
51.00
49.60
49.70
49.70
400,434
Sep 16, 2026
49.20
50.60
48.60
50.40
50.40
400,736
Sep 15, 2026
48.40
50.00
48.10
49.00
49.00
464,272
Sep 14, 2026
46.90
48.00
46.80
47.70
47.70
328,633
Sep 11, 2026
47.00
47.00
46.40
46.50
46.50
261,395
Sep 10, 2026
0.2363425
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
47.00
47.10
46.20
46.70
46.70
172,004
Sep 9, 2026
47.00
48.00
46.50
46.60
46.57
160,443
Sep 8, 2026
46.80
47.90
46.80
47.00
46.97
229,519
Sep 7, 2026
46.40
47.80
46.20
46.50
46.48
181,038
Sep 4, 2026
45.20
47.00
45.00
46.00
45.98
675,780
Sep 3, 2026
45.90
46.00
44.90
45.00
44.98
198,560
Sep 2, 2026
46.00
46.40
45.00
45.00
44.98
114,751
Sep 1, 2026
48.00
48.00
45.60
46.40
46.38
226,850
Aug 31, 2026
47.30
47.80
46.40
46.80
46.77
212,959
Aug 28, 2026
45.80
46.80
45.60
46.30
46.28
378,158
Aug 27, 2026
42.90
44.50
42.60
44.00
43.98
171,875
Aug 26, 2026
43.00
43.00
41.30
42.10
42.08
126,825
Aug 25, 2026
38.80
45.00
37.90
43.00
42.98
593,479
Aug 24, 2026
68.00
68.80
67.20
67.80
67.76
304,710
Aug 21, 2026
65.80
67.80
65.00
67.80
67.76
270,853
Aug 20, 2026
65.60
65.80
63.80
64.00
63.97
158,029
Aug 19, 2026
64.80
65.60
64.00
64.80
64.77
144,830
Aug 18, 2026
65.00
65.20
63.60
63.60
63.57
152,153
Aug 17, 2026
64.80
65.00
64.20
64.80
64.77
241,632
Aug 14, 2026
61.80
63.80
61.60
63.60
63.57
390,495
Aug 13, 2026
60.00
61.00
59.80
60.60
60.57
202,298
Aug 12, 2026
60.00
60.00
58.80
59.40
59.37
68,032
Aug 11, 2026
61.00
61.00
59.60
59.60
59.57
67,589
Aug 10, 2026
60.80
61.20
59.60
60.00
59.97
1,003,037
Aug 7, 2026
60.80
61.80
59.60
60.80
60.77
107,314
Aug 6, 2026
58.20
60.60
58.20
60.00
59.97
343,686
Aug 5, 2026
58.20
58.60
56.80
57.00
56.97
141,672
Aug 4, 2026
57.00
57.80
56.60
56.60
56.57
72,246
Aug 3, 2026
57.00
57.40
56.40
57.00
56.97
55,885
Jul 31, 2026
57.00
57.00
56.00
56.60
56.57
20,230
Jul 30, 2026
58.40
58.60
56.60
57.00
56.97
37,835
Jul 29, 2026
56.20
58.00
56.20
58.00
57.97
164,262
Jul 28, 2026
55.00
56.20
55.00
56.00
55.97
45,246
Jul 27, 2026
54.00
55.00
54.00
54.60
54.57
43,907
Jul 24, 2026
54.40
55.00
54.20
54.80
54.77
21,431
Jul 23, 2026
53.20
54.40
53.20
54.40
54.37
23,921
Jul 22, 2026
53.40
53.40
53.00
53.20
53.17
54,444
Jul 21, 2026
53.00
53.80
52.40
53.00
52.97
25,119
Jul 20, 2026
53.00
54.00
52.40
52.40
52.37
23,772
Jul 17, 2026
54.00
54.00
52.60
53.00
52.97
37,458
Jul 16, 2026
54.00
54.60
53.40
53.80
53.77
18,344
Jul 15, 2026
56.00
56.00
54.20
54.20
54.17
25,954
Jul 14, 2026
55.40
55.40
53.80
54.00
53.97
59,257
Jul 13, 2026
55.00
55.40
54.20
54.20
54.17
48,954
Jul 10, 2026
55.60
55.60
54.00
54.60
54.57
36,409
Jul 9, 2026
55.80
55.80
53.40
55.00
54.97
335,737
Jul 8, 2026
55.00
55.40
53.20
53.20
53.17
307,274
Jul 7, 2026
53.00
53.00
51.60
51.80
51.77
17,982
Jul 6, 2026
53.00
53.00
52.00
52.60
52.57
33,574
Jul 3, 2026
54.00
54.00
51.00
52.20
52.17
76,401
Jul 2, 2026
51.40
52.40
51.20
52.00
51.97
32,124
Jul 1, 2026
52.00
52.60
51.20
51.20
51.17
18,117
Jun 30, 2026
52.00
52.80
51.80
51.80
51.77
28,744
Jun 29, 2026
53.00
53.00
51.40
51.60
51.57
49,735
Jun 26, 2026
57.00
57.00
52.60
53.00
52.97
51,703
Jun 25, 2026
55.80
56.80
54.60
55.00
54.97
40,924
Jun 24, 2026
54.40
57.20
54.40
56.00
55.97
146,121
Jun 23, 2026
53.60
53.80
52.20
53.60
53.57
38,449
Jun 22, 2026
52.00
52.00
50.80
51.80
51.77
17,143
Jun 19, 2026
52.00
54.00
50.80
50.80
50.77
39,665
Jun 18, 2026
52.60
52.60
51.20
51.20
51.17
23,234
Jun 17, 2026
53.40
53.80
52.40
52.40
52.37
32,179
Jun 16, 2026
54.00
54.80
52.40
54.00
53.97
49,783
Jun 15, 2026
52.00
55.80
52.00
54.00
53.97
54,740
Jun 12, 2026
51.40
52.00
51.00
51.40
51.37
13,766
Jun 11, 2026
51.20
52.00
51.00
51.20
51.17
43,536
Jun 10, 2026
52.00
52.60
51.20
51.40
51.37
19,502
Jun 9, 2026
51.40
52.00
51.20
51.80
51.77
18,836
Jun 8, 2026
51.00
52.60
50.00
52.60
52.57
47,266
Jun 5, 2026
53.80
53.80
50.80
51.00
50.97
85,273
Jun 4, 2026
53.00
53.00
52.60
52.60
52.57
15,462
Jun 3, 2026
54.00
54.20
52.00
52.80
52.77
46,674
Jun 2, 2026
54.00
54.80
53.20
54.00
53.97
63,689
Jun 1, 2026
59.00
59.00
54.00
54.00
53.97
72,658
May 29, 2026
55.00
56.00
54.80
56.00
55.97
32,162
May 28, 2026
56.60
56.60
54.80
55.40
55.37
235,659
May 27, 2026
57.20
57.40
56.00
56.00
55.97
69,029
May 26, 2026
59.00
59.00
56.80
57.00
56.97
59,151
May 22, 2026
60.00
60.00
58.00
58.60
58.57
109,611
May 21, 2026
60.00
60.20
59.00
59.00
58.97
61,150
May 20, 2026
61.80
61.80
59.40
59.80
59.77
21,609
May 19, 2026
61.00
61.00
58.60
60.20
60.17
72,057
May 18, 2026
60.60
61.00
59.00
59.80
59.77
83,720
May 15, 2026
60.00
60.40
58.00
58.00
57.97
63,585
May 13, 2026
59.00
60.60
58.00
59.80
59.77
160,730
May 12, 2026
59.60
59.60
57.80
59.00
58.97
63,615
May 11, 2026
57.00
59.40
57.00
58.60
58.57
317,549
May 8, 2026
54.80
57.60
54.00
56.60
56.57
133,482
May 7, 2026
53.80
54.20
52.20
53.80
53.77
214,726
May 6, 2026
52.40
52.80
51.00
51.20
51.17
68,019
May 5, 2026
50.80
53.00
50.20
52.00
51.97
125,277
May 4, 2026
50.00
50.80
50.00
50.20
50.17
21,492
Apr 30, 2026
48.40
51.00
48.40
50.80
50.77
369,234
Apr 29, 2026
48.50
49.50
48.50
48.50
48.47
67,592
Apr 28, 2026
49.00
50.60
48.50
48.80
48.77
118,194
Apr 27, 2026
49.10
49.90
48.30
48.80
48.77
26,837
Apr 24, 2026
49.40
50.60
49.00
49.20
49.17
24,755
Apr 23, 2026
49.30
50.20
49.30
50.00
49.97
38,829
Apr 22, 2026
50.00
51.00
49.00
49.90
49.87
149,545
Apr 21, 2026
49.30
50.20
49.20
50.00
49.97
249,718
Apr 20, 2026
52.20
52.20
48.60
48.90
48.87
42,092
Apr 17, 2026
50.80
51.40
49.50
49.50
49.47
1,366,152
Apr 16, 2026
51.00
51.80
50.60
50.80
50.77
23,702
Apr 15, 2026
51.20
52.00
50.20
51.40
51.37
79,288
Apr 14, 2026
51.60
51.60
50.20
51.20
51.17
31,393
Apr 13, 2026
50.40
51.40
50.40
50.60
50.57
18,675
Apr 10, 2026
50.20
51.00
49.50
51.00
50.97
152,730
Apr 9, 2026
48.70
50.60
48.70
50.20
50.17
24,177
Apr 8, 2026
50.00
50.00
48.10
49.00
48.97
84,105
Apr 7, 2026
50.40
50.40
49.00
49.30
49.27
58,624
Apr 1, 2026
50.50
50.50
48.40
48.60
48.57
42,502
Mar 31, 2026
51.00
51.00
48.60
49.00
48.97
47,520
Mar 30, 2026
52.00
52.00
48.60
49.00
48.97
83,277
Mar 27, 2026
50.00
50.50
48.00
48.00
47.97
62,748
Mar 26, 2026
50.00
50.50
49.60
49.60
49.57
14,778
Mar 25, 2026
52.00
53.00
49.60
49.60
49.57
1,064,228
Mar 24, 2026
51.00
52.50
49.00
51.50
51.47
115,027
Mar 23, 2026
48.60
50.00
47.80
49.20
49.17
56,376
Mar 20, 2026
51.00
51.00
48.60
48.80
48.77
300,623
Mar 19, 2026
49.60
51.00
48.80
49.00
48.97
132,015
Mar 18, 2026
50.00
52.00
50.00
50.50
50.47
130,741
Mar 17, 2026
52.00
52.00
49.60
50.00
49.97
116,315
Mar 16, 2026
53.00
53.00
50.50
50.50
50.47
45,621
Mar 13, 2026
52.00
53.00
50.50
51.50
51.47
28,462
Mar 12, 2026
52.50
52.50
51.50
52.00
51.97
56,987
Mar 11, 2026
54.00
54.00
52.50
53.00
52.97
40,826
Mar 10, 2026
52.50
54.00
52.50
54.00
53.97
11,864
Mar 9, 2026
54.00
54.00
52.50
53.50
53.47
57,811
Mar 6, 2026
56.00
56.00
53.50
53.50
53.47
79,286
Mar 5, 2026
55.00
56.00
54.00
55.00
54.97
78,584
Mar 4, 2026
55.00
55.50
54.00
55.50
55.47
54,155
Mar 3, 2026
57.00
57.00
55.00
55.00
54.97
83,769
Mar 2, 2026
59.00
59.00
56.00
57.50
57.47
315,468
Feb 27, 2026
58.00
58.00
56.00
57.00
56.97
237,066
Feb 26, 2026
55.50
57.00
55.50
56.00
55.97
130,029
Feb 25, 2026
57.00
57.50
54.50
55.50
55.47
379,796
Feb 24, 2026
58.00
58.00
57.00
57.00
56.97
352,146
Feb 23, 2026
59.50
60.00
57.50
57.50
57.47
827,255
Feb 20, 2026
58.50
59.00
58.00
59.00
58.97
176,981
Feb 19, 2026
56.00
58.50
56.00
58.50
58.47
690,911
Feb 18, 2026
55.00
56.50
55.00
56.00
55.97
83,264
Feb 17, 2026
55.50
55.50
54.00
54.50
54.47
86,188
Feb 16, 2026
56.00
56.00
54.50
54.50
54.47
44,914
Feb 13, 2026
56.00
56.00
53.50
53.50
53.47
62,994
Feb 12, 2026
56.50
57.00
54.50
55.00
54.97
75,868
Feb 11, 2026
55.00
56.50
53.50
56.00
55.97
960,590
Feb 10, 2026
53.50
54.00
53.50
54.00
53.97
166,657
Feb 9, 2026
52.00
53.00
52.00
53.00
52.97
29,035
Feb 6, 2026
53.50
53.50
51.00
53.50
53.47
51,578
Feb 5, 2026
55.50
55.50
53.50
54.00
53.97
27,486
Feb 4, 2026
55.00
55.00
53.50
54.50
54.47
41,698
Feb 3, 2026
51.50
55.00
51.50
54.00
53.97
1,633,501
Feb 2, 2026
53.00
53.50
51.50
52.00
51.97
20,345
Jan 30, 2026
54.00
54.00
51.00
52.50
52.47
344,670
Jan 29, 2026
52.00
52.50
51.50
52.50
52.47
367,783
Jan 28, 2026
52.00
52.00
51.50
52.00
51.97
31,403
Jan 27, 2026
51.50
52.50
50.50
51.50
51.47
8,308
Jan 26, 2026
53.00
53.00
50.50
50.50
50.47
58,888
Jan 23, 2026
51.00
51.00
49.80
49.80
49.77
51,952
Jan 22, 2026
50.50
50.50
49.00
49.60
49.57
38,583
Jan 21, 2026
48.80
51.00
48.00
49.40
49.37
91,449
Jan 20, 2026
48.20
48.60
48.20
48.40
48.37
55,522
Jan 19, 2026
47.00
48.40
46.80
48.40
48.37
5,749
Jan 16, 2026
46.60
47.00
46.40
46.80
46.77
26,664
Jan 15, 2026
46.00
48.40
45.00
46.00
45.98
11,590
Jan 14, 2026
46.00
47.00
45.00
45.00
44.98
11,124
Jan 13, 2026
44.60
49.80
43.40
49.00
48.97
326,581
Jan 12, 2026
45.00
45.00
44.80
45.00
44.98
43,683
Jan 9, 2026
45.80
46.00
44.20
44.40
44.38
15,593
Jan 8, 2026
45.80
45.80
45.00
45.00
44.98
6,998
Jan 7, 2026
45.60
45.60
44.20
44.60
44.58
128,652
Jan 6, 2026
43.60
45.60
43.60
45.60
45.58
8,056
Jan 5, 2026
43.60
43.60
43.00
43.60
43.58
1,642
Jan 2, 2026
43.40
44.60
43.20
43.60
43.58
1,799
Dec 30, 2025
43.00
43.80
43.00
43.00
42.98
5,613
Dec 29, 2025
44.60
44.60
42.20
42.20
42.18
6,037
Dec 23, 2025
43.60
43.80
42.60
42.80
42.78
6,462
Dec 22, 2025
42.80
44.00
42.80
43.40
43.38
15,010
Dec 19, 2025
43.80
43.80
43.00
43.20
43.18
2,820
Dec 18, 2025
43.00
43.80
42.80
43.80
43.78
2,882
Dec 17, 2025
44.00
44.00
43.20
43.20
43.18
2,035
Dec 16, 2025
43.60
44.00
42.80
44.00
43.98
22,545
Dec 15, 2025
44.80
44.80
43.00
44.00
43.98
3,338
Dec 12, 2025
43.40
44.60
43.00
44.00
43.98
6,559
Dec 11, 2025
44.60
44.60
43.20
43.60
43.58
2,245
Dec 10, 2025
45.00
45.00
43.40
43.40
43.38
1,998
Dec 9, 2025
43.60
43.60
43.20
43.20
43.18
1,394
Dec 8, 2025
44.40
44.40
42.60
43.40
43.38
10,113
Dec 5, 2025
44.00
44.00
43.00
43.00
42.98
6,226
Dec 4, 2025
43.60
44.00
43.20
43.60
43.58
2,828
Dec 3, 2025
45.00
45.00
43.00
43.60
43.58
109,524
Dec 2, 2025
44.40
44.40
43.40
43.80
43.78
9,886
Dec 1, 2025
45.00
45.00
43.80
44.20
44.18
34,567
Nov 28, 2025
44.40
45.00
44.00
44.20
44.18
21,455
Nov 27, 2025
45.00
45.00
43.40
43.40
43.38
2,628
Nov 26, 2025
44.00
45.00
43.00
43.40
43.38
12,376
Nov 25, 2025
45.00
45.00
43.80
43.80
43.78
11,112
Nov 24, 2025
44.00
45.60
44.00
45.00
44.98
25,759
Nov 21, 2025
43.00
45.00
43.00
44.40
44.38
60,844
Nov 20, 2025
45.00
45.00
43.40
43.40
43.38
4,917
Nov 19, 2025
44.40
46.00
44.20
44.20
44.18
17,333
Nov 18, 2025
43.80
44.40
43.00
43.00
42.98
10,965
Nov 17, 2025
43.00
44.40
42.20
44.40
44.38
14,644
Nov 14, 2025
40.60
43.00
40.60
42.60
42.58
22,396
Nov 13, 2025
41.00
41.00
39.40
40.80
40.78
18,712
Nov 12, 2025
40.40
41.80
40.00
41.20
41.18
42,817
Nov 11, 2025
40.00
40.60
39.80
40.40
40.38
38,724
Nov 10, 2025
39.80
40.00
39.20
39.80
39.78
52,685
Nov 7, 2025
41.00
41.80
39.40
39.80
39.78
41,822
Nov 6, 2025
43.60
43.60
40.40
40.40
40.38
26,267
