Bruton Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 56.800 | 57.400 | 56.000 | 56.400 | 56.400 | 1,537,513 |
| 2026-10-16 | 56.400 | 57.600 | 54.000 | 56.800 | 56.800 | 3,359,338 |
| 2026-10-15 | 61.200 | 62.200 | 59.000 | 60.000 | 60.000 | 162,216 |
| 2026-10-14 | 65.600 | 66.000 | 60.600 | 60.600 | 60.600 | 474,271 |
| 2026-10-13 | 61.400 | 66.400 | 58.800 | 62.600 | 62.600 | 372,370 |
| 2026-10-12 | 58.600 | 63.000 | 57.600 | 60.000 | 60.000 | 412,231 |
| 2026-10-09 | 56.200 | 57.800 | 55.600 | 57.000 | 57.000 | 407,151 |
| 2026-10-08 | 50.200 | 57.600 | 50.000 | 55.200 | 55.200 | 483,381 |
| 2026-10-07 | 49.800 | 51.000 | 49.500 | 50.800 | 50.800 | 133,798 |
| 2026-10-06 | 50.000 | 50.600 | 49.700 | 49.800 | 49.800 | 53,598 |
| 2026-10-05 | 49.200 | 50.600 | 49.200 | 50.000 | 50.000 | 150,831 |
| 2026-10-02 | 47.600 | 48.400 | 47.300 | 47.800 | 47.800 | 44,807 |
| 2026-10-01 | 47.300 | 48.800 | 46.800 | 47.600 | 47.600 | 93,775 |
| 2026-09-30 | 49.000 | 49.000 | 47.400 | 47.600 | 47.600 | 91,572 |
| 2026-09-29 | 48.600 | 48.900 | 48.500 | 48.500 | 48.500 | 51,600 |
| 2026-09-28 | 48.500 | 49.400 | 48.200 | 48.800 | 48.800 | 117,797 |
| 2026-09-25 | 50.000 | 50.000 | 48.000 | 48.200 | 48.200 | 486,170 |
| 2026-09-24 | 49.000 | 49.800 | 47.800 | 48.500 | 48.500 | 134,497 |
| 2026-09-23 | 49.500 | 49.500 | 47.800 | 48.200 | 48.200 | 172,497 |
| 2026-09-22 | 50.400 | 50.400 | 48.000 | 48.200 | 48.200 | 193,464 |
| 2026-09-21 | 49.700 | 50.800 | 49.400 | 50.000 | 50.000 | 155,638 |
| 2026-09-18 | 49.900 | 50.000 | 48.800 | 49.600 | 49.600 | 145,750 |
| 2026-09-17 | 50.800 | 51.000 | 49.600 | 49.700 | 49.700 | 400,434 |
| 2026-09-16 | 49.200 | 50.600 | 48.600 | 50.400 | 50.400 | 400,736 |
| 2026-09-15 | 48.400 | 50.000 | 48.100 | 49.000 | 49.000 | 464,272 |
| 2026-09-14 | 46.900 | 48.000 | 46.800 | 47.700 | 47.700 | 328,633 |
| 2026-09-11 | 47.000 | 47.000 | 46.400 | 46.500 | 46.500 | 261,395 |
| 2026-09-10 | 47.000 | 47.100 | 46.200 | 46.700 | 46.700 | 172,004 |
| 2026-09-09 | 47.000 | 48.000 | 46.500 | 46.600 | 46.575 | 160,443 |
| 2026-09-08 | 46.800 | 47.900 | 46.800 | 47.000 | 46.975 | 229,519 |
| 2026-09-07 | 46.400 | 47.800 | 46.200 | 46.500 | 46.475 | 181,038 |
| 2026-09-04 | 45.200 | 47.000 | 45.000 | 46.000 | 45.771 | 675,780 |
| 2026-09-03 | 45.900 | 46.000 | 44.900 | 45.000 | 44.776 | 198,560 |
| 2026-09-02 | 46.000 | 46.400 | 45.000 | 45.000 | 44.776 | 114,751 |
| 2026-09-01 | 48.000 | 48.000 | 45.600 | 46.400 | 46.169 | 226,850 |
| 2026-08-31 | 47.300 | 47.800 | 46.400 | 46.800 | 46.567 | 212,959 |
| 2026-08-28 | 45.800 | 46.800 | 45.600 | 46.300 | 46.070 | 378,158 |
| 2026-08-27 | 42.900 | 44.500 | 42.600 | 44.000 | 43.781 | 171,875 |
| 2026-08-26 | 43.000 | 43.000 | 41.300 | 42.100 | 41.891 | 126,825 |
| 2026-08-25 | 38.800 | 45.000 | 37.900 | 43.000 | 42.786 | 593,479 |
| 2026-08-24 | 68.000 | 68.800 | 67.200 | 67.800 | 67.463 | 304,710 |
| 2026-08-21 | 65.800 | 67.800 | 65.000 | 67.800 | 67.463 | 270,853 |
| 2026-08-20 | 65.600 | 65.800 | 63.800 | 64.000 | 63.682 | 158,029 |
| 2026-08-19 | 64.800 | 65.600 | 64.000 | 64.800 | 64.478 | 144,830 |
| 2026-08-18 | 65.000 | 65.200 | 63.600 | 63.600 | 63.284 | 152,153 |
| 2026-08-17 | 64.800 | 65.000 | 64.200 | 64.800 | 64.478 | 241,632 |
| 2026-08-14 | 61.800 | 63.800 | 61.600 | 63.600 | 63.284 | 390,495 |
| 2026-08-13 | 60.000 | 61.000 | 59.800 | 60.600 | 60.298 | 202,298 |
| 2026-08-12 | 60.000 | 60.000 | 58.800 | 59.400 | 59.104 | 68,032 |
| 2026-08-11 | 61.000 | 61.000 | 59.600 | 59.600 | 59.303 | 67,589 |
| 2026-08-10 | 60.800 | 61.200 | 59.600 | 60.000 | 59.701 | 1,003,037 |
| 2026-08-07 | 60.800 | 61.800 | 59.600 | 60.800 | 60.497 | 107,314 |
| 2026-08-06 | 58.200 | 60.600 | 58.200 | 60.000 | 59.701 | 343,686 |
| 2026-08-05 | 58.200 | 58.600 | 56.800 | 57.000 | 56.716 | 141,672 |
| 2026-08-04 | 57.000 | 57.800 | 56.600 | 56.600 | 56.318 | 72,246 |
| 2026-08-03 | 57.000 | 57.400 | 56.400 | 57.000 | 56.716 | 55,885 |
| 2026-07-31 | 57.000 | 57.000 | 56.000 | 56.600 | 56.318 | 20,230 |
| 2026-07-30 | 58.400 | 58.600 | 56.600 | 57.000 | 56.716 | 37,835 |
| 2026-07-29 | 56.200 | 58.000 | 56.200 | 58.000 | 57.711 | 164,262 |
| 2026-07-28 | 55.000 | 56.200 | 55.000 | 56.000 | 55.721 | 45,246 |
Page 1 of 8 · 471 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2353 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.