Bruton Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 48.500 | 49.500 | 48.500 | 48.500 | 48.259 | 67,592 |
| 2026-04-28 | 49.000 | 50.600 | 48.500 | 48.800 | 48.557 | 118,194 |
| 2026-04-27 | 49.100 | 49.900 | 48.300 | 48.800 | 48.557 | 26,837 |
| 2026-04-24 | 49.400 | 50.600 | 49.000 | 49.200 | 48.955 | 24,755 |
| 2026-04-23 | 49.300 | 50.200 | 49.300 | 50.000 | 49.751 | 38,829 |
| 2026-04-22 | 50.000 | 51.000 | 49.000 | 49.900 | 49.652 | 149,545 |
| 2026-04-21 | 49.300 | 50.200 | 49.200 | 50.000 | 49.751 | 249,718 |
| 2026-04-20 | 52.200 | 52.200 | 48.600 | 48.900 | 48.657 | 42,092 |
| 2026-04-17 | 50.800 | 51.400 | 49.500 | 49.500 | 49.254 | 1,366,152 |
| 2026-04-16 | 51.000 | 51.800 | 50.600 | 50.800 | 50.547 | 23,702 |
| 2026-04-15 | 51.200 | 52.000 | 50.200 | 51.400 | 51.144 | 79,288 |
| 2026-04-14 | 51.600 | 51.600 | 50.200 | 51.200 | 50.945 | 31,393 |
| 2026-04-13 | 50.400 | 51.400 | 50.400 | 50.600 | 50.348 | 18,675 |
| 2026-04-10 | 50.200 | 51.000 | 49.500 | 51.000 | 50.746 | 152,730 |
| 2026-04-09 | 48.700 | 50.600 | 48.700 | 50.200 | 49.950 | 24,177 |
| 2026-04-08 | 50.000 | 50.000 | 48.100 | 49.000 | 48.756 | 84,105 |
| 2026-04-07 | 50.400 | 50.400 | 49.000 | 49.300 | 49.055 | 58,624 |
| 2026-04-01 | 50.500 | 50.500 | 48.400 | 48.600 | 48.358 | 42,502 |
| 2026-03-31 | 51.000 | 51.000 | 48.600 | 49.000 | 48.756 | 47,520 |
| 2026-03-30 | 52.000 | 52.000 | 48.600 | 49.000 | 48.756 | 83,277 |
| 2026-03-27 | 50.000 | 50.500 | 48.000 | 48.000 | 47.761 | 62,748 |
| 2026-03-26 | 50.000 | 50.500 | 49.600 | 49.600 | 49.353 | 14,778 |
| 2026-03-25 | 52.000 | 53.000 | 49.600 | 49.600 | 49.353 | 1,064,228 |
| 2026-03-24 | 51.000 | 52.500 | 49.000 | 51.500 | 51.244 | 115,027 |
| 2026-03-23 | 48.600 | 50.000 | 47.800 | 49.200 | 48.955 | 56,376 |
| 2026-03-20 | 51.000 | 51.000 | 48.600 | 48.800 | 48.557 | 300,623 |
| 2026-03-19 | 49.600 | 51.000 | 48.800 | 49.000 | 48.756 | 132,015 |
| 2026-03-18 | 50.000 | 52.000 | 50.000 | 50.500 | 50.249 | 130,741 |
| 2026-03-17 | 52.000 | 52.000 | 49.600 | 50.000 | 49.751 | 116,315 |
| 2026-03-16 | 53.000 | 53.000 | 50.500 | 50.500 | 50.249 | 45,621 |
| 2026-03-13 | 52.000 | 53.000 | 50.500 | 51.500 | 51.244 | 28,462 |
| 2026-03-12 | 52.500 | 52.500 | 51.500 | 52.000 | 51.741 | 56,987 |
| 2026-03-11 | 54.000 | 54.000 | 52.500 | 53.000 | 52.736 | 40,826 |
| 2026-03-10 | 52.500 | 54.000 | 52.500 | 54.000 | 53.731 | 11,864 |
| 2026-03-09 | 54.000 | 54.000 | 52.500 | 53.500 | 53.234 | 57,811 |
| 2026-03-06 | 56.000 | 56.000 | 53.500 | 53.500 | 53.234 | 79,286 |
| 2026-03-05 | 55.000 | 56.000 | 54.000 | 55.000 | 54.726 | 78,584 |
| 2026-03-04 | 55.000 | 55.500 | 54.000 | 55.500 | 55.224 | 54,155 |
| 2026-03-03 | 57.000 | 57.000 | 55.000 | 55.000 | 54.726 | 83,769 |
| 2026-03-02 | 59.000 | 59.000 | 56.000 | 57.500 | 57.214 | 315,468 |
| 2026-02-27 | 58.000 | 58.000 | 56.000 | 57.000 | 56.716 | 237,066 |
| 2026-02-26 | 55.500 | 57.000 | 55.500 | 56.000 | 55.721 | 130,029 |
| 2026-02-25 | 57.000 | 57.500 | 54.500 | 55.500 | 55.224 | 379,796 |
| 2026-02-24 | 58.000 | 58.000 | 57.000 | 57.000 | 56.716 | 352,146 |
| 2026-02-23 | 59.500 | 60.000 | 57.500 | 57.500 | 57.214 | 827,255 |
| 2026-02-20 | 58.500 | 59.000 | 58.000 | 59.000 | 58.706 | 176,981 |
| 2026-02-19 | 56.000 | 58.500 | 56.000 | 58.500 | 58.209 | 690,911 |
| 2026-02-18 | 55.000 | 56.500 | 55.000 | 56.000 | 55.721 | 83,264 |
| 2026-02-17 | 55.500 | 55.500 | 54.000 | 54.500 | 54.229 | 86,188 |
| 2026-02-16 | 56.000 | 56.000 | 54.500 | 54.500 | 54.229 | 44,914 |
| 2026-02-13 | 56.000 | 56.000 | 53.500 | 53.500 | 53.234 | 62,994 |
| 2026-02-12 | 56.500 | 57.000 | 54.500 | 55.000 | 54.726 | 75,868 |
| 2026-02-11 | 55.000 | 56.500 | 53.500 | 56.000 | 55.721 | 960,590 |
| 2026-02-10 | 53.500 | 54.000 | 53.500 | 54.000 | 53.731 | 166,657 |
| 2026-02-09 | 52.000 | 53.000 | 52.000 | 53.000 | 52.736 | 29,035 |
| 2026-02-06 | 53.500 | 53.500 | 51.000 | 53.500 | 53.234 | 51,578 |
| 2026-02-05 | 55.500 | 55.500 | 53.500 | 54.000 | 53.731 | 27,486 |
| 2026-02-04 | 55.000 | 55.000 | 53.500 | 54.500 | 54.229 | 41,698 |
| 2026-02-03 | 51.500 | 55.000 | 51.500 | 54.000 | 53.731 | 1,633,501 |
| 2026-02-02 | 53.000 | 53.500 | 51.500 | 52.000 | 51.741 | 20,345 |
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.